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, 2007 21.81 22.29 21.34 22.16 428,700 +0.59(+2.74%)
Nov 29, 2007 21.81 21.92 21.27 21.57 147,300 -0.35(-1.60%)
Nov 28, 2007 21.66 22.24 21.53 21.92 369,000 +0.43(+2.00%)
Nov 27, 2007 21.30 21.66 21.08 21.49 154,400 +0.29(+1.37%)
Nov 26, 2007 21.74 21.85 21.00 21.20 184,800 -0.46(-2.12%)
Nov 23, 2007 21.19 22.01 21.19 21.66 77,606 +0.59(+2.80%)
Nov 21, 2007 21.39 21.59 20.83 21.07 213,405 -0.49(-2.27%)
Nov 20, 2007 21.13 21.70 20.85 21.56 763,700 +0.38(+1.79%)
Nov 19, 2007 21.02 21.41 20.55 21.18 437,930 -0.11(-0.52%)
Nov 16, 2007 21.29 21.29 20.75 21.29 665,723 +0.09(+0.42%)
Nov 15, 2007 20.97 21.54 20.73 21.20 523,407 +0.14(+0.66%)
Nov 14, 2007 21.46 21.46 20.87 21.06 809,640 -0.31(-1.45%)
Nov 13, 2007 20.38 21.45 20.35 21.37 276,725 +1.14(+5.64%)
Nov 12, 2007 19.94 20.50 19.83 20.23 224,833 +0.23(+1.15%)
Nov 09, 2007 18.90 20.21 18.90 20.00 377,400 +0.58(+2.99%)
Nov 08, 2007 18.65 19.50 18.42 19.42 264,757 +0.59(+3.13%)
Nov 07, 2007 18.68 18.83 18.27 18.83 332,700 -0.22(-1.15%)
Nov 06, 2007 21.01 21.01 18.23 19.05 1,371,400 -1.77(-8.50%)
Nov 05, 2007 22.04 22.04 20.31 20.82 847,900 -1.61(-7.18%)
Nov 02, 2007 21.97 22.43 21.47 22.43 277,000 +0.57(+2.61%)
Nov 01, 2007 22.36 22.55 21.75 21.86 476,400 -0.50(-2.24%)
Oct 31, 2007 21.89 22.36 21.57 22.36 522,700 +0.73(+3.37%)
Oct 30, 2007 21.65 22.03 21.40 21.63 469,100 -0.16(-0.73%)
Oct 29, 2007 22.67 22.67 21.66 21.79 741,500 -0.81(-3.58%)
Oct 26, 2007 22.83 23.00 22.25 22.60 424,200 +0.04(+0.18%)
Oct 25, 2007 23.90 23.90 22.52 22.56 728,400 -1.28(-5.37%)
Oct 24, 2007 24.75 24.85 23.25 23.84 701,000 -1.05(-4.22%)
Oct 23, 2007 24.77 24.97 24.54 24.89 149,500 +0.35(+1.43%)
Oct 22, 2007 23.80 24.63 23.73 24.54 189,500 +0.39(+1.61%)
Oct 19, 2007 24.99 24.99 23.81 24.15 415,100 -0.93(-3.71%)
Oct 18, 2007 25.92 25.92 24.42 25.08 662,500 -0.92(-3.54%)
Oct 17, 2007 26.31 26.60 25.80 26.00 373,300 -0.01(-0.04%)
Oct 16, 2007 26.35 26.35 25.35 26.01 565,200 -0.72(-2.69%)
Oct 15, 2007 26.90 26.95 26.56 26.73 193,700 -0.20(-0.74%)
Oct 12, 2007 26.57 26.99 26.44 26.93 190,400 +0.34(+1.28%)
Oct 11, 2007 26.80 26.82 26.50 26.59 171,200 -0.16(-0.60%)
Oct 10, 2007 26.50 26.75 26.48 26.75 228,000 +0.16(+0.60%)
Oct 09, 2007 26.50 26.82 26.40 26.59 199,000 -0.06(-0.23%)
Oct 08, 2007 26.84 26.90 26.54 26.65 117,100 -0.20(-0.74%)
Oct 05, 2007 27.00 27.06 26.72 26.85 369,300 +0.13(+0.49%)
Oct 04, 2007 26.92 26.98 26.70 26.72 366,900 -0.06(-0.22%)
Oct 03, 2007 26.48 26.86 26.40 26.78 445,000 +0.15(+0.56%)
Oct 02, 2007 26.50 27.09 26.38 26.63 157,500 +0.17(+0.64%)
Oct 01, 2007 26.32 26.59 26.26 26.46 407,600 +0.18(+0.68%)
Sep 28, 2007 26.29 26.60 26.11 26.28 551,600 +0.02(+0.08%)
Sep 27, 2007 26.17 26.30 25.99 26.26 421,800 +0.17(+0.65%)
Sep 26, 2007 25.86 26.50 25.13 26.09 1,072,200 +0.35(+1.36%)
Sep 25, 2007 25.40 25.81 25.11 25.74 619,100 +0.23(+0.90%)
Sep 24, 2007 25.00 25.85 24.93 25.51 1,032,000 +1.12(+4.59%)
Sep 21, 2007 25.27 25.27 24.15 24.39 515,400 -0.64(-2.56%)
Sep 20, 2007 25.48 26.02 24.86 25.03 397,800 -0.44(-1.73%)
Sep 19, 2007 25.00 25.98 24.82 25.47 1,228,500 +0.67(+2.70%)
Sep 18, 2007 24.35 24.82 24.26 24.80 1,019,400 +0.56(+2.31%)
Sep 17, 2007 26.75 26.75 22.51 24.24 5,537,500 -4.26(-14.95%)
Sep 14, 2007 28.44 28.78 28.40 28.50 264,000 -0.17(-0.59%)
Sep 13, 2007 28.81 29.00 28.37 28.67 200,500 -0.16(-0.55%)
Sep 12, 2007 28.06 28.83 27.99 28.83 185,900 +0.72(+2.56%)
Sep 11, 2007 27.68 28.15 27.51 28.11 208,200 +0.52(+1.88%)
Sep 10, 2007 27.86 27.86 27.23 27.59 132,300 -0.05(-0.18%)
Sep 07, 2007 27.90 27.90 27.41 27.64 300,300 -0.38(-1.36%)
Sep 06, 2007 27.68 28.05 27.40 28.02 165,200 +0.37(+1.34%)
Sep 05, 2007 27.73 27.95 27.20 27.65 169,600 +0.04(+0.14%)
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.