Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phh Corp (NY: PHH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 14.44 14.44 14.25 14.25 61,100 -0.09(-0.63%)
Jan 30, 2003 14.49 14.50 14.22 14.34 62,100 +0.07(+0.49%)
Jan 29, 2003 14.20 14.39 14.10 14.27 48,400 +0.02(+0.14%)
Jan 28, 2003 14.22 14.48 14.03 14.25 112,400 +0.16(+1.14%)
Jan 27, 2003 14.35 14.47 13.86 14.09 112,800 -0.23(-1.61%)
Jan 24, 2003 14.41 14.49 14.30 14.32 95,100 -0.13(-0.90%)
Jan 23, 2003 14.35 14.50 14.27 14.45 80,900 +0.15(+1.05%)
Jan 22, 2003 14.38 14.47 14.25 14.30 101,700 -0.08(-0.56%)
Jan 21, 2003 14.40 14.50 14.15 14.38 72,300 -0.07(-0.48%)
Jan 17, 2003 14.55 14.55 14.28 14.45 60,600 +0.00(+0.00%)
Jan 16, 2003 14.34 14.64 14.34 14.45 66,800 +0.11(+0.77%)
Jan 15, 2003 14.28 14.48 14.25 14.34 94,300 -0.09(-0.62%)
Jan 14, 2003 14.26 14.49 13.91 14.43 136,300 +0.18(+1.26%)
Jan 13, 2003 14.41 14.64 14.10 14.25 78,000 -0.16(-1.11%)
Jan 10, 2003 14.10 14.43 14.10 14.41 74,400 +0.07(+0.49%)
Jan 09, 2003 14.29 14.43 14.28 14.34 78,300 -0.01(-0.07%)
Jan 08, 2003 14.00 14.40 14.00 14.35 60,200 +0.25(+1.77%)
Jan 07, 2003 13.90 14.23 13.90 14.10 74,600 +0.11(+0.79%)
Jan 06, 2003 13.92 14.04 13.85 13.99 70,400 +0.03(+0.21%)
Jan 03, 2003 13.95 14.00 13.84 13.96 62,600 -0.04(-0.29%)
Jan 02, 2003 13.90 14.00 13.75 14.00 72,900 +0.12(+0.86%)
Dec 31, 2002 13.65 13.89 13.55 13.88 87,400 +0.23(+1.68%)
Dec 30, 2002 13.58 13.71 13.50 13.65 60,300 +0.09(+0.66%)
Dec 27, 2002 13.36 13.58 13.36 13.56 30,800 +0.12(+0.89%)
Dec 26, 2002 13.40 13.53 13.34 13.44 46,100 +0.04(+0.30%)
Dec 24, 2002 13.37 13.43 13.25 13.40 43,700 +0.08(+0.60%)
Dec 23, 2002 13.37 13.44 13.21 13.32 55,800 +0.05(+0.38%)
Dec 20, 2002 13.43 13.63 13.25 13.27 110,500 -0.16(-1.19%)
Dec 19, 2002 13.39 13.55 13.26 13.43 65,700 +0.15(+1.13%)
Dec 18, 2002 13.50 13.62 13.20 13.28 67,600 -0.13(-0.97%)
Dec 17, 2002 13.63 13.70 13.25 13.41 74,500 -0.32(-2.33%)
Dec 16, 2002 13.60 13.95 13.60 13.73 123,200 +0.19(+1.40%)
Dec 13, 2002 13.45 13.54 13.32 13.54 45,800 +0.14(+1.04%)
Dec 12, 2002 13.44 13.75 13.16 13.40 79,900 +0.03(+0.22%)
Dec 11, 2002 13.26 13.45 13.25 13.37 61,000 +0.08(+0.60%)
Dec 10, 2002 13.20 13.36 13.05 13.29 69,600 -0.01(-0.08%)
Dec 09, 2002 13.50 13.63 13.10 13.30 66,900 -0.35(-2.56%)
Dec 06, 2002 13.64 13.84 13.50 13.65 54,200 -0.14(-1.02%)
Dec 05, 2002 13.74 13.85 13.55 13.79 35,000 -0.05(-0.36%)
Dec 04, 2002 13.55 13.87 13.55 13.84 45,200 +0.27(+1.99%)
Dec 03, 2002 13.65 13.88 13.51 13.57 100,500 -0.03(-0.22%)
Dec 02, 2002 13.93 13.94 13.60 13.60 74,300 -0.29(-2.09%)
Nov 29, 2002 13.85 13.89 13.66 13.89 42,200 +0.00(+0.00%)
Nov 27, 2002 13.50 13.94 13.40 13.89 65,400 +0.44(+3.27%)
Nov 26, 2002 13.20 13.59 13.15 13.45 58,700 +0.20(+1.51%)
Nov 25, 2002 13.17 13.39 13.06 13.25 129,400 +0.07(+0.53%)
Nov 22, 2002 13.09 13.25 12.99 13.18 73,300 +0.13(+1.00%)
Nov 21, 2002 13.10 13.27 12.91 13.05 133,900 +0.05(+0.38%)
Nov 20, 2002 12.85 13.05 12.85 13.00 51,200 +0.12(+0.93%)
Nov 19, 2002 12.86 13.26 12.81 12.88 94,000 +0.02(+0.16%)
Nov 18, 2002 12.80 13.20 12.80 12.86 86,500 +0.07(+0.55%)
Nov 15, 2002 12.81 12.82 12.63 12.79 60,800 +0.08(+0.63%)
Nov 14, 2002 12.70 12.83 12.70 12.71 68,400 +0.04(+0.32%)
Nov 13, 2002 12.75 12.84 12.45 12.67 172,800 -0.06(-0.47%)
Nov 12, 2002 13.00 13.03 12.73 12.73 44,800 -0.31(-2.38%)
Nov 11, 2002 13.24 13.25 13.02 13.04 40,100 -0.20(-1.51%)
Nov 08, 2002 13.19 13.25 13.12 13.24 30,400 +0.05(+0.38%)
Nov 07, 2002 13.02 13.39 13.02 13.19 47,900 +0.07(+0.53%)
Nov 06, 2002 12.95 13.20 12.94 13.12 53,200 +0.18(+1.39%)
Nov 05, 2002 12.90 12.97 12.77 12.94 74,500 +0.14(+1.09%)
Nov 04, 2002 12.88 12.97 12.76 12.80 45,000 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.