PHH Corp Historical Stock Prices

PHH 
$24.34
*  
0.16
 negative 
0.66%
Get PHH Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  24.50  24.59  24.23  24.34 366,871
04/16/2014 24.45 24.59 24.23 24.34 366,971
04/15/2014 24.37 24.47 24 24.18 593,017
04/14/2014 24.48 24.6584 24.25 24.4 431,865
04/11/2014 24.2 24.52 24.18 24.35 623,480
04/10/2014 24.47 24.61 24.06 24.36 978,863
04/09/2014 24.94 24.94 24.44 24.55 517,651
04/08/2014 24.01 24.85 24 24.81 760,435
04/07/2014 24.39 24.42 24 24.02 1,291,142
04/04/2014 25.36 25.36 24.5 24.59 667,731
04/03/2014 25.33 25.4 24.88 25.13 1,485,617
04/02/2014 25.78 25.82 25.29 25.35 356,075
04/01/2014 25.89 26 25.6767 25.8 1,031,062
03/31/2014 25.22 25.88 25.14 25.84 910,490
03/28/2014 24.51 25.1 24.51 25.09 447,395
03/27/2014 24.64 24.78 24.11 24.47 810,533
03/26/2014 25.06 25.22 24.71 24.74 700,539
03/25/2014 25.28 25.33 24.85 24.9 937,463
03/24/2014 25.41 25.53 25.09 25.12 779,861
03/21/2014 25.64 25.92 25.36 25.39 783,672
03/20/2014 25.36 25.8 25.36 25.52 483,467
03/19/2014 25.51 25.71 25.18 25.39 1,110,759
03/18/2014 25.64 25.93 25.46 25.57 711,519
03/17/2014 25.75 26.26 25.55 25.59 1,082,236
03/14/2014 25.4 25.96 25.31 25.55 514,200
03/13/2014 26.2 26.2 25.2648 25.5 766,176
03/12/2014 25.9 26.13 25.685 26.12 522,061
03/11/2014 26.47 26.63 25.9 25.96 492,264
03/10/2014 26.63 26.815 26.21 26.39 588,339
03/07/2014 27.02 27.065 26.45 26.59 1,434,683
03/06/2014 26.62 27.13 26.43 26.77 1,650,062
03/05/2014 26.47 26.74 26.36 26.58 630,808
03/04/2014 26.36 26.64 26.36 26.47 920,627
03/03/2014 25.82 26.21 25.64 26.07 458,495
02/28/2014 26.27 26.45 25.9 26.03 475,168
02/27/2014 26.06 26.49 25.81 26.28 557,944
02/26/2014 26.41 26.55 26.07 26.12 475,825
02/25/2014 26.5 26.72 26.18 26.3 1,604,803
02/24/2014 26.49 26.55 26.19 26.41 710,606
02/21/2014 26.31 26.51 26.22 26.46 826,207
02/20/2014 26.09 26.69 25.77 26.33 1,114,006
02/19/2014 26 26.33 26 26.08 509,806
02/18/2014 26.1 26.19 25.74 26.11 724,532
02/14/2014 26.02 26.29 25.5 26.14 1,077,021
02/13/2014 25.79 26.41 25.7 25.81 3,105,128
02/12/2014 26.25 26.75 24.8 25.78 4,106,582
02/11/2014 24.96 24.98 23.96 24.23 1,993,845
02/10/2014 24.86 24.92 24.47 24.88 988,067
02/07/2014 23.92 25 23.86 24.87 2,375,574
02/06/2014 23.63 23.98 23.5 23.83 1,046,841
02/05/2014 24.01 24.2 23.45 23.54 615,778
02/04/2014 23.93 24.5 23.78 24.03 823,505
02/03/2014 24.27 24.39 23.62 23.86 968,341
01/31/2014 24.22 24.505 24.15 24.27 542,049
01/30/2014 23.8 24.77 23.799 24.45 738,238
01/29/2014 24.05 24.27 23.55 23.75 897,349
01/28/2014 23.93 24.31 23.83 24.2 580,316
01/27/2014 24.07 24.15 23.7 23.84 947,410
01/24/2014 23.87 24.15 23.87 24.03 808,934
01/23/2014 24.19 24.19 23.82 24.08 360,132
01/22/2014 23.84 24.36 23.75 24.24 552,196
01/21/2014 23.59 23.84 23.47 23.82 458,927
01/17/2014 23.7 23.82 23.46 23.48 450,993
01/16/2014 24.72 24.815 23.76 23.78 840,114
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?