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, 2006 26.22 26.80 26.20 26.70 196,800 +0.41(+1.56%)
Mar 30, 2006 27.05 27.05 26.00 26.29 2,088,400 -0.74(-2.74%)
Mar 29, 2006 26.08 27.36 26.08 27.03 413,100 +0.45(+1.69%)
Mar 28, 2006 26.60 27.03 26.33 26.58 216,400 -0.18(-0.67%)
Mar 27, 2006 26.73 26.78 26.42 26.76 250,500 -0.08(-0.30%)
Mar 24, 2006 26.99 27.05 26.67 26.84 140,200 -0.23(-0.85%)
Mar 23, 2006 26.88 27.38 26.43 27.07 220,300 -0.31(-1.13%)
Mar 22, 2006 26.94 27.43 26.84 27.38 265,500 +0.46(+1.71%)
Mar 21, 2006 27.30 27.45 26.86 26.92 208,300 -0.39(-1.43%)
Mar 20, 2006 27.36 27.47 27.20 27.31 221,100 -0.30(-1.09%)
Mar 17, 2006 27.41 27.67 27.25 27.61 538,700 +0.30(+1.10%)
Mar 16, 2006 27.23 27.46 27.03 27.31 285,600 +0.03(+0.11%)
Mar 15, 2006 26.98 27.34 26.90 27.28 248,400 +0.28(+1.04%)
Mar 14, 2006 26.54 27.05 26.54 27.00 481,300 +0.46(+1.73%)
Mar 13, 2006 26.85 27.26 26.49 26.54 373,100 -0.31(-1.15%)
Mar 10, 2006 26.25 26.97 26.20 26.85 236,100 +0.60(+2.29%)
Mar 09, 2006 26.45 26.54 26.16 26.25 300,100 -0.19(-0.72%)
Mar 08, 2006 26.15 26.68 26.13 26.44 548,000 +0.17(+0.65%)
Mar 07, 2006 26.00 26.45 25.95 26.27 811,500 +0.38(+1.47%)
Mar 06, 2006 25.68 25.97 25.55 25.89 401,300 +0.09(+0.35%)
Mar 03, 2006 25.85 26.01 25.39 25.80 982,000 -0.20(-0.77%)
Mar 02, 2006 26.50 26.51 23.70 26.00 4,820,400 -2.73(-9.50%)
Mar 01, 2006 28.56 28.80 28.04 28.73 266,000 +0.14(+0.49%)
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%)
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.