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 (%)
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%)
Nov 01, 2002 12.75 12.94 12.62 12.78 45,900 +0.13(+1.03%)
Oct 31, 2002 12.81 12.81 12.60 12.65 71,800 -0.06(-0.47%)
Oct 30, 2002 12.39 12.98 12.37 12.71 69,300 +0.40(+3.25%)
Oct 29, 2002 12.13 12.31 12.10 12.31 56,000 +0.18(+1.48%)
Oct 28, 2002 12.45 12.45 12.07 12.13 70,500 -0.32(-2.57%)
Oct 25, 2002 12.37 12.59 12.19 12.45 59,800 +0.08(+0.65%)
Oct 24, 2002 12.50 12.59 12.26 12.37 60,100 -0.03(-0.24%)
Oct 23, 2002 12.67 12.67 12.11 12.40 60,300 -0.24(-1.90%)
Oct 22, 2002 12.47 12.65 12.22 12.64 63,700 +0.19(+1.53%)
Oct 21, 2002 12.55 12.62 12.24 12.45 42,500 -0.10(-0.80%)
Oct 18, 2002 12.55 12.70 12.50 12.55 32,000 -0.09(-0.71%)
Oct 17, 2002 12.50 12.75 12.40 12.64 124,400 +0.14(+1.12%)
Oct 16, 2002 13.00 13.00 12.49 12.50 78,200 -0.67(-5.09%)
Oct 15, 2002 12.78 13.19 12.76 13.17 56,200 +0.43(+3.38%)
Oct 14, 2002 12.76 12.78 12.45 12.74 200,000 +0.08(+0.63%)
Oct 11, 2002 12.40 12.80 12.40 12.66 49,400 +0.36(+2.93%)
Oct 10, 2002 12.65 12.65 12.15 12.30 119,000 -0.35(-2.77%)
Oct 09, 2002 13.05 13.16 12.50 12.65 79,800 -0.45(-3.44%)
Oct 08, 2002 13.15 13.24 13.02 13.10 63,900 -0.05(-0.38%)
Oct 07, 2002 13.39 13.39 13.05 13.15 38,300 -0.20(-1.50%)
Oct 04, 2002 13.25 13.39 13.12 13.35 20,200 +0.03(+0.23%)
Oct 03, 2002 13.25 13.49 13.08 13.32 35,600 +0.17(+1.29%)
Oct 02, 2002 13.20 13.34 13.07 13.15 53,900 -0.10(-0.75%)
Oct 01, 2002 13.04 13.35 13.00 13.25 78,200 +0.21(+1.61%)
Sep 30, 2002 13.21 13.21 12.90 13.04 57,700 -0.07(-0.53%)
Sep 27, 2002 13.35 13.35 13.11 13.11 370,000 -0.19(-1.43%)
Sep 26, 2002 13.15 13.45 13.10 13.30 53,900 +0.16(+1.22%)
Sep 25, 2002 12.80 13.15 12.80 13.14 86,600 +0.29(+2.26%)
Sep 24, 2002 13.15 13.15 12.69 12.85 103,500 -0.35(-2.65%)
Sep 23, 2002 13.45 13.65 13.20 13.20 64,000 -0.35(-2.58%)
Sep 20, 2002 13.49 13.69 13.41 13.55 42,200 +0.14(+1.04%)
Sep 19, 2002 13.70 13.70 13.40 13.41 46,000 -0.19(-1.40%)
Sep 18, 2002 13.37 13.84 13.35 13.60 79,600 +0.15(+1.12%)
Sep 17, 2002 13.20 13.87 13.17 13.45 103,900 +0.25(+1.89%)
Sep 16, 2002 13.35 13.50 13.10 13.20 78,100 -0.11(-0.83%)
Sep 13, 2002 13.41 13.44 13.23 13.31 31,100 -0.14(-1.04%)
Sep 12, 2002 13.51 13.51 13.40 13.45 48,800 -0.06(-0.44%)
Sep 11, 2002 13.50 13.65 13.40 13.51 45,800 +0.18(+1.35%)
Sep 10, 2002 13.22 13.44 13.22 13.33 48,200 +0.04(+0.30%)
Sep 09, 2002 13.18 13.30 13.10 13.29 62,500 +0.16(+1.22%)
Sep 06, 2002 13.12 13.30 13.12 13.13 75,600 -0.09(-0.68%)
Sep 05, 2002 13.05 13.22 13.02 13.22 59,100 +0.17(+1.30%)
Sep 04, 2002 13.20 13.20 12.50 13.05 126,100 -0.15(-1.14%)
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.