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 (%)
Dec 29, 2006 28.93 29.13 28.81 28.87 163,600 -0.13(-0.45%)
Dec 28, 2006 29.02 29.12 28.90 29.00 227,800 -0.01(-0.03%)
Dec 27, 2006 29.05 29.35 29.00 29.01 151,700 -0.04(-0.14%)
Dec 26, 2006 28.80 29.25 28.73 29.05 169,600 +0.17(+0.59%)
Dec 22, 2006 28.95 29.08 28.70 28.88 91,700 -0.12(-0.41%)
Dec 21, 2006 28.87 29.23 28.85 29.00 331,700 +0.13(+0.45%)
Dec 20, 2006 28.73 29.12 28.65 28.87 207,000 +0.15(+0.52%)
Dec 19, 2006 28.55 28.85 28.30 28.72 283,500 +0.02(+0.07%)
Dec 18, 2006 28.55 29.00 28.45 28.70 688,600 +0.10(+0.35%)
Dec 15, 2006 28.35 28.80 28.31 28.60 525,700 +0.24(+0.85%)
Dec 14, 2006 28.40 28.46 28.12 28.36 433,700 -0.03(-0.11%)
Dec 13, 2006 28.33 28.44 28.22 28.39 321,800 +0.23(+0.82%)
Dec 12, 2006 28.32 28.33 27.90 28.16 223,000 -0.13(-0.46%)
Dec 11, 2006 28.27 28.36 28.10 28.29 180,300 -0.07(-0.25%)
Dec 08, 2006 28.47 28.56 28.19 28.36 196,100 -0.14(-0.49%)
Dec 07, 2006 28.31 28.63 28.06 28.50 284,600 +0.19(+0.67%)
Dec 06, 2006 28.61 28.61 28.30 28.31 153,600 -0.40(-1.39%)
Dec 05, 2006 28.62 28.80 28.36 28.71 176,400 +0.13(+0.45%)
Dec 04, 2006 28.39 28.80 28.34 28.58 204,200 +0.19(+0.67%)
Dec 01, 2006 28.49 28.66 28.02 28.39 194,000 -0.39(-1.36%)
Nov 30, 2006 28.50 28.78 28.30 28.78 222,700 +0.26(+0.91%)
Nov 29, 2006 28.30 28.65 28.22 28.52 192,400 +0.35(+1.24%)
Nov 28, 2006 27.95 28.33 27.79 28.17 114,000 +0.20(+0.72%)
Nov 27, 2006 28.64 28.64 27.94 27.97 216,300 -0.84(-2.92%)
Nov 24, 2006 28.55 28.87 28.55 28.81 44,100 +0.06(+0.21%)
Nov 22, 2006 28.75 28.75 28.61 28.75 69,800 +0.01(+0.03%)
Nov 21, 2006 28.85 28.85 28.54 28.74 100,700 -0.11(-0.38%)
Nov 20, 2006 28.84 29.00 28.55 28.85 125,400 -0.09(-0.31%)
Nov 17, 2006 28.98 29.08 28.80 28.94 87,600 -0.04(-0.14%)
Nov 16, 2006 29.20 29.20 28.86 28.98 102,200 -0.15(-0.51%)
Nov 15, 2006 29.01 29.15 28.86 29.13 128,500 +0.13(+0.45%)
Nov 14, 2006 28.76 29.05 28.50 29.00 142,000 +0.28(+0.97%)
Nov 13, 2006 28.58 28.91 28.48 28.72 158,500 +0.04(+0.14%)
Nov 10, 2006 28.43 28.87 28.40 28.68 134,400 +0.19(+0.67%)
Nov 09, 2006 28.38 28.72 28.10 28.49 480,100 +0.14(+0.49%)
Nov 08, 2006 27.67 28.42 27.60 28.35 237,600 +0.50(+1.80%)
Nov 07, 2006 27.71 28.10 27.71 27.85 157,100 +0.10(+0.36%)
Nov 06, 2006 27.58 27.88 27.50 27.75 187,300 +0.26(+0.95%)
Nov 03, 2006 27.72 27.92 27.18 27.49 97,500 -0.13(-0.47%)
Nov 02, 2006 27.40 27.74 27.23 27.62 162,800 +0.02(+0.07%)
Nov 01, 2006 27.60 27.74 27.43 27.60 228,800 +0.00(+0.00%)
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%)
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.