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 (%)
Mar 31, 2005 21.72 21.96 21.58 21.87 438,800 +0.19(+0.88%)
Mar 30, 2005 21.15 21.86 21.15 21.68 435,800 +0.52(+2.46%)
Mar 29, 2005 21.05 21.38 21.00 21.16 378,900 +0.05(+0.24%)
Mar 28, 2005 20.90 21.31 20.85 21.11 287,100 -0.04(-0.19%)
Mar 24, 2005 21.05 21.15 20.67 21.15 495,300 +0.10(+0.48%)
Mar 23, 2005 21.10 21.15 20.83 21.05 367,700 -0.50(-2.32%)
Mar 22, 2005 21.50 21.88 21.28 21.55 747,800 +0.01(+0.05%)
Mar 21, 2005 21.15 21.65 20.99 21.54 354,900 +0.39(+1.84%)
Mar 18, 2005 21.45 21.58 21.09 21.15 822,100 -0.53(-2.44%)
Mar 17, 2005 22.25 22.25 21.56 21.68 208,000 -0.56(-2.52%)
Mar 16, 2005 22.25 22.44 22.12 22.24 776,200 +0.00(+0.00%)
Mar 15, 2005 22.50 22.57 22.24 22.24 596,900 -0.26(-1.16%)
Mar 14, 2005 22.40 22.60 22.36 22.50 418,300 +0.15(+0.67%)
Mar 11, 2005 22.40 22.63 22.27 22.35 634,700 -0.26(-1.15%)
Mar 10, 2005 22.33 22.65 22.31 22.61 871,800 +0.21(+0.94%)
Mar 09, 2005 22.30 22.41 22.17 22.40 906,000 +0.10(+0.45%)
Mar 08, 2005 22.26 22.40 22.25 22.30 1,586,900 +0.02(+0.09%)
Mar 07, 2005 21.67 22.37 21.66 22.28 672,600 +0.63(+2.91%)
Mar 04, 2005 21.15 21.90 21.02 21.65 356,700 +0.65(+3.10%)
Mar 03, 2005 20.99 21.10 20.85 21.00 462,000 +0.00(+0.00%)
Mar 02, 2005 21.12 21.16 20.39 21.00 650,000 -0.12(-0.57%)
Mar 01, 2005 21.10 21.29 21.00 21.12 472,400 +0.12(+0.57%)
Feb 28, 2005 21.30 21.30 20.74 21.00 585,100 -0.28(-1.32%)
Feb 25, 2005 21.50 21.57 20.98 21.28 573,900 -0.23(-1.07%)
Feb 24, 2005 21.25 21.75 20.90 21.51 760,200 -0.02(-0.09%)
Feb 23, 2005 22.00 22.10 21.34 21.53 893,500 -0.47(-2.14%)
Feb 22, 2005 21.90 22.03 21.70 22.00 1,617,900 -0.05(-0.23%)
Feb 18, 2005 22.00 22.06 21.94 22.05 1,124,700 +0.05(+0.23%)
Feb 17, 2005 22.11 22.11 21.75 22.00 1,387,000 -0.15(-0.68%)
Feb 16, 2005 22.00 22.19 22.00 22.15 655,100 +0.05(+0.23%)
Feb 15, 2005 21.95 22.12 21.80 22.10 631,800 -0.07(-0.32%)
Feb 14, 2005 22.00 22.20 21.65 22.17 757,800 +0.09(+0.41%)
Feb 11, 2005 21.40 22.16 21.39 22.08 696,000 +0.28(+1.28%)
Feb 10, 2005 21.75 22.05 21.61 21.80 1,203,900 -0.50(-2.24%)
Feb 09, 2005 21.15 22.30 21.11 22.30 2,539,100 +0.95(+4.45%)
Feb 08, 2005 21.00 21.37 20.83 21.35 1,961,600 +0.39(+1.86%)
Feb 07, 2005 20.75 21.19 20.65 20.96 1,933,200 -0.34(-1.60%)
Feb 04, 2005 20.10 21.60 20.10 21.30 2,644,000 +0.96(+4.72%)
Feb 03, 2005 20.75 20.81 20.04 20.34 2,292,500 -0.56(-2.68%)
Feb 02, 2005 21.35 21.56 20.85 20.90 5,085,800 -1.00(-4.57%)
Feb 01, 2005 21.55 22.29 21.55 21.90 7,918,800 -0.10(-0.45%)
Jan 31, 2005 21.50 22.00 20.00 22.00 4,881,800 +0.55(+2.56%)
Jan 28, 2005 22.00 22.00 21.00 21.45 201,300 -1.25(-5.51%)
Jan 27, 2005 22.90 22.90 22.69 22.70 356,300 -0.20(-0.87%)
Jan 26, 2005 23.25 23.25 22.90 22.90 58,500 -0.35(-1.51%)
Jan 25, 2005 23.22 23.25 23.22 23.25 107,500 +0.25(+1.09%)
Jan 24, 2005 23.20 23.20 23.00 23.00 5,700 -0.20(-0.86%)
Jan 21, 2005 22.79 23.20 22.64 23.20 263,500 +0.41(+1.80%)
Jan 20, 2005 23.55 23.56 22.75 22.79 971,200 -0.91(-3.84%)
Jan 19, 2005 20.00 24.50 20.00 23.70 809,500 +6.89(+40.99%)
Jan 18, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 14, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 13, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 12, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 11, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 10, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 07, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 06, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 05, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 04, 2005 16.78 16.87 16.77 16.81 83,800 +0.02(+0.12%)
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.