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 (%)
Feb 28, 2006 29.00 28.91 28.45 28.59 147,200 -0.41(-1.41%)
Feb 27, 2006 28.85 29.23 28.84 29.00 196,800 +0.08(+0.28%)
Feb 24, 2006 28.89 29.03 28.54 28.92 95,400 -0.04(-0.14%)
Feb 23, 2006 28.72 29.21 28.52 28.96 195,300 +0.10(+0.35%)
Feb 22, 2006 28.32 29.00 28.28 28.86 118,300 +0.64(+2.27%)
Feb 21, 2006 28.02 28.26 28.00 28.22 243,200 +0.17(+0.61%)
Feb 17, 2006 27.88 28.08 27.61 28.05 335,000 +0.28(+1.01%)
Feb 16, 2006 28.05 28.15 27.77 27.77 164,600 -0.32(-1.14%)
Feb 15, 2006 28.06 28.24 27.78 28.09 365,700 +0.08(+0.29%)
Feb 14, 2006 27.81 28.30 27.65 28.01 494,500 +0.23(+0.83%)
Feb 13, 2006 27.74 27.85 27.67 27.78 287,900 -0.04(-0.14%)
Feb 10, 2006 27.70 27.90 27.53 27.82 360,400 +0.11(+0.40%)
Feb 09, 2006 27.69 27.87 27.62 27.71 196,100 +0.03(+0.11%)
Feb 08, 2006 27.47 27.82 27.45 27.68 229,700 +0.12(+0.44%)
Feb 07, 2006 27.75 28.20 27.54 27.56 337,800 -0.26(-0.93%)
Feb 06, 2006 28.04 28.20 27.74 27.82 231,800 -0.34(-1.21%)
Feb 03, 2006 28.26 28.37 28.03 28.16 220,400 -0.23(-0.81%)
Feb 02, 2006 28.55 28.75 28.20 28.39 287,000 -0.32(-1.11%)
Feb 01, 2006 28.72 29.09 28.56 28.71 187,700 -0.10(-0.35%)
Jan 31, 2006 28.35 28.98 27.99 28.81 273,600 +0.30(+1.05%)
Jan 30, 2006 28.94 28.98 28.39 28.51 234,900 -0.53(-1.83%)
Jan 27, 2006 28.61 29.10 28.55 29.04 243,500 +0.42(+1.47%)
Jan 26, 2006 28.60 28.75 28.46 28.62 241,400 +0.10(+0.35%)
Jan 25, 2006 28.46 28.60 28.40 28.52 144,200 +0.02(+0.07%)
Jan 24, 2006 28.43 28.60 28.26 28.50 207,600 +0.12(+0.42%)
Jan 23, 2006 28.72 28.91 28.27 28.38 241,100 -0.37(-1.29%)
Jan 20, 2006 29.05 29.05 28.50 28.75 455,000 -0.25(-0.86%)
Jan 19, 2006 28.28 29.10 28.08 29.00 755,900 +0.72(+2.55%)
Jan 18, 2006 27.80 28.31 27.80 28.28 398,500 +0.33(+1.18%)
Jan 17, 2006 28.20 28.20 27.68 27.95 1,015,700 -0.50(-1.76%)
Jan 13, 2006 28.65 28.85 28.40 28.45 162,900 -0.19(-0.66%)
Jan 12, 2006 29.00 29.01 28.50 28.64 144,600 -0.36(-1.24%)
Jan 11, 2006 29.13 29.14 28.91 29.00 237,200 -0.13(-0.45%)
Jan 10, 2006 28.90 29.18 28.81 29.13 263,900 +0.12(+0.41%)
Jan 09, 2006 29.05 29.19 28.80 29.01 426,200 -0.07(-0.24%)
Jan 06, 2006 28.88 29.29 28.72 29.08 247,200 +0.33(+1.15%)
Jan 05, 2006 28.58 28.97 28.54 28.75 245,500 +0.11(+0.38%)
Jan 04, 2006 28.58 28.79 28.33 28.64 291,200 +0.00(+0.00%)
Jan 03, 2006 28.01 29.12 28.01 28.64 603,800 +0.62(+2.21%)
Dec 30, 2005 28.02 28.15 27.89 28.02 189,100 +0.00(+0.00%)
Dec 29, 2005 28.10 28.30 28.00 28.02 154,800 -0.09(-0.32%)
Dec 28, 2005 28.06 28.17 28.00 28.11 209,200 +0.11(+0.39%)
Dec 27, 2005 28.10 28.40 27.90 28.00 292,800 -0.10(-0.36%)
Dec 23, 2005 28.28 28.30 28.00 28.10 157,100 -0.18(-0.64%)
Dec 22, 2005 28.35 28.40 28.12 28.28 166,600 +0.06(+0.21%)
Dec 21, 2005 28.00 28.38 27.90 28.22 444,600 +0.29(+1.04%)
Dec 20, 2005 28.07 28.07 27.89 27.93 473,300 -0.13(-0.46%)
Dec 19, 2005 28.42 28.42 27.90 28.06 454,200 -0.44(-1.54%)
Dec 16, 2005 28.50 28.50 28.22 28.50 737,000 +0.01(+0.04%)
Dec 15, 2005 28.75 28.75 28.37 28.49 359,700 -0.26(-0.90%)
Dec 14, 2005 28.70 29.15 28.70 28.75 246,200 +0.00(+0.00%)
Dec 13, 2005 29.02 29.10 28.71 28.75 210,200 -0.27(-0.93%)
Dec 12, 2005 29.25 29.42 28.94 29.02 495,200 -0.13(-0.45%)
Dec 09, 2005 29.38 29.56 29.02 29.15 274,700 +0.02(+0.07%)
Dec 08, 2005 29.50 29.68 28.97 29.13 170,400 -0.18(-0.61%)
Dec 07, 2005 28.88 29.61 28.88 29.31 177,200 +0.49(+1.70%)
Dec 06, 2005 29.18 29.46 28.75 28.82 293,900 -0.05(-0.17%)
Dec 05, 2005 28.90 29.20 28.59 28.87 410,800 -0.21(-0.72%)
Dec 02, 2005 29.21 29.21 28.84 29.08 217,200 -0.24(-0.82%)
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.