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 30, 2004 16.35 16.35 16.15 16.20 213,400 -0.15(-0.92%)
Nov 29, 2004 16.47 16.48 16.32 16.35 93,100 -0.18(-1.09%)
Nov 26, 2004 16.49 16.54 16.48 16.53 44,600 +0.04(+0.24%)
Nov 24, 2004 16.44 16.50 16.37 16.49 97,400 +0.10(+0.61%)
Nov 23, 2004 16.39 16.43 16.35 16.39 58,000 +0.04(+0.24%)
Nov 22, 2004 16.30 16.35 16.25 16.35 100,400 +0.05(+0.31%)
Nov 19, 2004 16.36 16.36 16.25 16.30 93,300 -0.05(-0.31%)
Nov 18, 2004 16.24 16.36 16.24 16.35 123,000 -0.01(-0.06%)
Nov 17, 2004 16.25 16.39 16.23 16.36 141,600 +0.14(+0.86%)
Nov 16, 2004 16.35 16.36 16.21 16.22 100,300 -0.13(-0.80%)
Nov 15, 2004 16.39 16.39 16.31 16.35 121,200 -0.01(-0.06%)
Nov 12, 2004 16.40 16.43 16.30 16.36 90,200 +0.01(+0.06%)
Nov 11, 2004 16.27 16.40 16.25 16.35 66,800 +0.14(+0.86%)
Nov 10, 2004 16.35 16.39 16.20 16.21 76,800 -0.13(-0.80%)
Nov 09, 2004 16.20 16.38 16.10 16.34 148,700 +0.12(+0.74%)
Nov 08, 2004 16.66 16.70 16.16 16.22 209,800 -0.49(-2.93%)
Nov 05, 2004 16.85 16.85 16.65 16.71 125,800 -0.13(-0.77%)
Nov 04, 2004 16.92 16.95 16.80 16.84 110,000 +0.00(+0.00%)
Nov 03, 2004 16.85 16.86 16.78 16.84 48,800 +0.07(+0.42%)
Nov 02, 2004 16.82 16.84 16.72 16.77 95,900 -0.05(-0.30%)
Nov 01, 2004 16.87 16.87 16.76 16.82 60,600 +0.04(+0.24%)
Oct 29, 2004 16.84 16.88 16.76 16.78 85,100 -0.06(-0.36%)
Oct 28, 2004 16.79 16.84 16.71 16.84 45,400 +0.09(+0.54%)
Oct 27, 2004 16.72 16.75 16.64 16.75 66,400 +0.15(+0.90%)
Oct 26, 2004 16.73 16.73 16.60 16.60 64,600 -0.05(-0.30%)
Oct 25, 2004 16.66 16.73 16.57 16.65 72,500 -0.05(-0.30%)
Oct 22, 2004 16.63 16.70 16.60 16.70 54,200 +0.07(+0.42%)
Oct 21, 2004 16.69 16.70 16.60 16.63 47,600 -0.03(-0.18%)
Oct 20, 2004 16.71 16.72 16.58 16.66 69,200 +0.01(+0.06%)
Oct 19, 2004 16.71 16.71 16.60 16.65 88,000 -0.01(-0.06%)
Oct 18, 2004 16.69 16.70 16.62 16.66 75,000 +0.09(+0.54%)
Oct 15, 2004 16.55 16.63 16.55 16.57 44,500 -0.08(-0.48%)
Oct 14, 2004 16.64 16.65 16.54 16.65 89,300 +0.05(+0.30%)
Oct 13, 2004 16.71 16.72 16.59 16.60 76,800 -0.17(-1.01%)
Oct 12, 2004 16.79 16.84 16.73 16.77 82,400 +0.01(+0.06%)
Oct 11, 2004 16.66 16.80 16.64 16.76 52,900 +0.07(+0.42%)
Oct 08, 2004 16.61 16.70 16.61 16.69 62,300 +0.09(+0.54%)
Oct 07, 2004 16.69 16.69 16.58 16.60 76,800 -0.06(-0.36%)
Oct 06, 2004 16.66 16.66 16.55 16.66 53,600 +0.13(+0.79%)
Oct 05, 2004 16.68 16.69 16.53 16.53 65,600 -0.12(-0.72%)
Oct 04, 2004 16.60 16.68 16.55 16.65 70,500 +0.05(+0.30%)
Oct 01, 2004 16.58 16.60 16.50 16.60 65,800 +0.03(+0.18%)
Sep 30, 2004 16.68 16.68 16.52 16.57 51,800 -0.03(-0.18%)
Sep 29, 2004 16.59 16.60 16.44 16.60 85,500 +0.08(+0.48%)
Sep 28, 2004 16.54 16.54 16.44 16.52 37,700 +0.11(+0.67%)
Sep 27, 2004 16.59 16.59 16.38 16.41 83,000 -0.07(-0.42%)
Sep 24, 2004 16.50 16.55 16.40 16.48 77,800 +0.12(+0.73%)
Sep 23, 2004 16.69 16.76 16.36 16.36 140,100 -0.33(-1.98%)
Sep 22, 2004 16.76 16.77 16.61 16.69 78,300 -0.01(-0.06%)
Sep 21, 2004 16.73 16.76 16.61 16.70 95,900 +0.01(+0.06%)
Sep 20, 2004 16.64 16.72 16.62 16.69 69,400 +0.06(+0.36%)
Sep 17, 2004 16.64 16.65 16.55 16.63 62,800 -0.05(-0.30%)
Sep 16, 2004 16.57 16.70 16.47 16.68 78,200 +0.21(+1.28%)
Sep 15, 2004 16.52 16.66 16.47 16.47 103,700 -0.28(-1.67%)
Sep 14, 2004 16.88 16.90 16.71 16.75 125,700 -0.07(-0.42%)
Sep 13, 2004 16.80 16.85 16.70 16.82 64,300 +0.11(+0.66%)
Sep 10, 2004 16.60 16.72 16.58 16.71 68,500 +0.10(+0.60%)
Sep 09, 2004 16.62 16.62 16.45 16.61 88,000 +0.09(+0.54%)
Sep 08, 2004 16.50 16.65 16.45 16.52 105,200 +0.03(+0.18%)
Sep 07, 2004 16.50 16.50 16.34 16.49 50,600 +0.13(+0.79%)
Sep 03, 2004 16.30 16.36 16.25 16.36 49,500 +0.00(+0.00%)
Sep 02, 2004 16.40 16.48 16.27 16.36 68,600 +0.10(+0.62%)
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.