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 (%)
Oct 31, 2006 27.85 27.98 27.45 27.60 128,600 -0.14(-0.50%)
Oct 30, 2006 27.02 27.84 26.99 27.74 201,300 +0.23(+0.84%)
Oct 27, 2006 27.70 27.87 27.20 27.51 128,400 -0.32(-1.15%)
Oct 26, 2006 27.71 27.87 27.48 27.83 106,100 +0.22(+0.80%)
Oct 25, 2006 27.25 27.68 27.14 27.61 149,400 +0.39(+1.43%)
Oct 24, 2006 26.92 27.32 26.67 27.22 124,700 +0.22(+0.81%)
Oct 23, 2006 26.84 27.06 26.67 27.00 145,300 -0.06(-0.22%)
Oct 20, 2006 26.97 27.06 26.67 27.06 115,300 +0.11(+0.41%)
Oct 19, 2006 27.00 27.20 26.83 26.95 195,100 -0.05(-0.19%)
Oct 18, 2006 27.00 27.36 26.87 27.00 217,900 +0.06(+0.22%)
Oct 17, 2006 27.20 27.20 26.75 26.94 255,200 -0.51(-1.86%)
Oct 16, 2006 27.37 27.65 27.35 27.45 146,100 +0.01(+0.04%)
Oct 13, 2006 27.35 27.62 27.35 27.44 175,000 +0.19(+0.70%)
Oct 12, 2006 27.18 27.40 27.08 27.25 202,300 +0.18(+0.66%)
Oct 11, 2006 27.15 27.25 26.90 27.07 211,100 -0.15(-0.55%)
Oct 10, 2006 27.70 27.72 27.21 27.22 298,600 -0.53(-1.91%)
Oct 09, 2006 27.19 27.76 27.04 27.75 108,300 +0.51(+1.87%)
Oct 06, 2006 27.41 27.50 27.18 27.24 151,000 -0.16(-0.58%)
Oct 05, 2006 27.19 27.62 27.19 27.40 218,800 +0.17(+0.62%)
Oct 04, 2006 27.05 27.31 26.97 27.23 229,600 +0.13(+0.48%)
Oct 03, 2006 27.18 27.30 27.06 27.10 198,300 -0.11(-0.40%)
Oct 02, 2006 27.37 27.47 27.08 27.21 208,500 -0.19(-0.69%)
Sep 29, 2006 27.72 27.87 27.40 27.40 148,000 -0.30(-1.08%)
Sep 28, 2006 27.73 27.90 27.57 27.70 120,600 +0.07(+0.25%)
Sep 27, 2006 27.42 27.99 27.29 27.63 524,500 +0.11(+0.40%)
Sep 26, 2006 27.10 27.55 27.01 27.52 203,200 +0.42(+1.55%)
Sep 25, 2006 26.92 27.20 26.68 27.10 133,000 +0.15(+0.56%)
Sep 22, 2006 26.95 26.96 26.45 26.95 150,300 -0.06(-0.22%)
Sep 21, 2006 27.50 27.60 26.65 27.01 173,100 -0.50(-1.82%)
Sep 20, 2006 26.90 27.51 26.90 27.51 231,200 +0.72(+2.69%)
Sep 19, 2006 26.68 26.90 26.55 26.79 244,300 +0.19(+0.71%)
Sep 18, 2006 26.50 26.75 26.44 26.60 154,700 -0.12(-0.45%)
Sep 15, 2006 26.47 26.78 26.17 26.72 566,000 +0.45(+1.71%)
Sep 14, 2006 26.21 26.30 26.06 26.27 139,500 -0.04(-0.15%)
Sep 13, 2006 25.91 26.32 25.60 26.31 195,900 +0.31(+1.19%)
Sep 12, 2006 25.50 26.12 25.46 26.00 113,600 +0.46(+1.80%)
Sep 11, 2006 25.00 25.64 24.93 25.54 209,500 +0.46(+1.83%)
Sep 08, 2006 24.90 25.08 24.85 25.08 160,100 +0.17(+0.68%)
Sep 07, 2006 24.86 25.10 24.81 24.91 145,300 +0.01(+0.04%)
Sep 06, 2006 24.83 25.02 24.67 24.90 198,500 -0.13(-0.52%)
Sep 05, 2006 25.04 25.23 24.85 25.03 126,900 +0.03(+0.12%)
Sep 01, 2006 25.21 25.29 25.00 25.00 58,300 -0.11(-0.44%)
Aug 31, 2006 25.13 25.45 25.05 25.11 94,700 +0.07(+0.28%)
Aug 30, 2006 24.55 25.16 24.55 25.04 171,900 +0.46(+1.87%)
Aug 29, 2006 24.45 24.61 24.21 24.58 177,300 +0.19(+0.78%)
Aug 28, 2006 24.31 24.58 24.23 24.39 79,800 -0.01(-0.04%)
Aug 25, 2006 24.62 24.78 24.34 24.40 139,400 -0.33(-1.33%)
Aug 24, 2006 24.73 24.75 24.33 24.73 132,500 +0.00(+0.00%)
Aug 23, 2006 24.95 25.15 24.47 24.73 162,700 -0.07(-0.28%)
Aug 22, 2006 24.89 24.95 24.59 24.80 121,000 -0.08(-0.32%)
Aug 21, 2006 24.93 24.96 24.63 24.88 127,800 -0.14(-0.56%)
Aug 18, 2006 25.14 25.36 24.86 25.02 262,300 -0.06(-0.24%)
Aug 17, 2006 24.90 25.25 24.83 25.08 165,900 +0.13(+0.52%)
Aug 16, 2006 24.47 25.10 24.37 24.95 830,900 +0.68(+2.80%)
Aug 15, 2006 24.26 24.39 24.16 24.27 471,800 +0.26(+1.08%)
Aug 14, 2006 24.15 24.50 23.99 24.01 304,100 -0.18(-0.74%)
Aug 11, 2006 24.39 24.40 24.13 24.19 386,300 -0.27(-1.10%)
Aug 10, 2006 24.31 24.51 24.10 24.46 320,700 +0.01(+0.04%)
Aug 09, 2006 25.08 25.20 24.22 24.45 543,900 -0.49(-1.96%)
Aug 08, 2006 25.40 25.47 24.81 24.94 250,400 -0.36(-1.42%)
Aug 07, 2006 24.95 25.51 24.92 25.30 294,100 +0.27(+1.08%)
Aug 04, 2006 25.30 25.73 24.80 25.03 260,600 -0.03(-0.12%)
Aug 03, 2006 24.75 25.09 24.46 25.06 558,200 +0.14(+0.56%)
Aug 02, 2006 24.83 25.15 24.71 24.92 473,300 +0.19(+0.77%)
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.