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 30, 2007 30.55 30.57 30.51 30.56 899,705 +0.04(+0.13%)
Mar 29, 2007 30.50 30.56 30.49 30.52 940,531 +0.02(+0.07%)
Mar 28, 2007 30.44 30.56 30.02 30.50 2,315,200 +0.02(+0.07%)
Mar 27, 2007 30.52 30.57 30.42 30.48 1,596,400 -0.07(-0.23%)
Mar 26, 2007 30.50 30.59 30.47 30.55 693,500 +0.05(+0.16%)
Mar 23, 2007 30.53 30.70 30.50 30.50 747,050 -0.04(-0.13%)
Mar 22, 2007 30.60 30.61 30.45 30.54 647,500 -0.04(-0.13%)
Mar 21, 2007 30.55 30.60 30.36 30.58 2,605,500 -0.02(-0.07%)
Mar 20, 2007 30.60 30.72 30.47 30.60 1,281,200 -0.04(-0.13%)
Mar 19, 2007 30.80 30.85 30.49 30.64 1,167,700 -0.11(-0.36%)
Mar 16, 2007 31.11 31.14 30.62 30.75 3,751,600 -0.35(-1.13%)
Mar 15, 2007 30.90 31.50 30.86 31.10 13,791,100 +3.29(+11.83%)
Mar 14, 2007 27.43 27.94 27.25 27.81 326,000 +0.26(+0.94%)
Mar 13, 2007 28.38 28.20 27.46 27.55 338,100 -0.83(-2.92%)
Mar 12, 2007 28.42 28.70 28.33 28.38 211,500 -0.13(-0.46%)
Mar 09, 2007 28.57 28.76 28.32 28.51 117,800 +0.10(+0.35%)
Mar 08, 2007 28.56 28.82 28.37 28.41 188,000 +0.02(+0.07%)
Mar 07, 2007 28.80 28.80 28.38 28.39 354,900 -0.46(-1.59%)
Mar 06, 2007 28.14 28.86 28.10 28.85 368,200 +1.01(+3.63%)
Mar 05, 2007 27.70 28.26 27.44 27.84 779,500 -0.11(-0.39%)
Mar 02, 2007 28.08 28.51 27.94 27.95 462,600 -0.21(-0.75%)
Mar 01, 2007 27.79 28.30 27.50 28.16 944,827 -0.13(-0.46%)
Feb 28, 2007 28.50 28.74 28.21 28.29 567,000 -0.23(-0.81%)
Feb 27, 2007 29.32 29.32 28.25 28.52 346,800 -0.80(-2.73%)
Feb 26, 2007 29.45 29.58 29.22 29.32 348,820 -0.09(-0.31%)
Feb 23, 2007 30.03 30.03 29.33 29.41 227,600 -0.68(-2.26%)
Feb 22, 2007 29.99 30.25 29.74 30.09 314,500 +0.09(+0.30%)
Feb 21, 2007 29.77 30.39 29.52 30.00 336,100 +0.21(+0.70%)
Feb 20, 2007 29.57 29.82 29.51 29.79 398,900 +0.08(+0.27%)
Feb 16, 2007 29.76 29.76 29.44 29.71 158,900 -0.05(-0.17%)
Feb 15, 2007 29.67 29.99 29.45 29.76 262,000 +0.06(+0.20%)
Feb 14, 2007 29.71 30.17 29.64 29.70 185,842 +0.02(+0.07%)
Feb 13, 2007 29.33 29.68 29.33 29.68 161,700 +0.36(+1.23%)
Feb 12, 2007 29.50 29.56 29.28 29.32 145,228 -0.18(-0.61%)
Feb 09, 2007 30.02 30.04 29.44 29.50 157,000 -0.59(-1.96%)
Feb 08, 2007 30.15 30.21 29.93 30.09 173,200 -0.06(-0.20%)
Feb 07, 2007 30.18 30.28 29.98 30.15 350,900 -0.07(-0.23%)
Feb 06, 2007 29.95 30.25 29.90 30.22 232,000 +0.32(+1.07%)
Feb 05, 2007 30.13 30.23 29.77 29.90 323,600 -0.22(-0.73%)
Feb 02, 2007 29.74 30.53 29.69 30.12 274,800 +0.49(+1.65%)
Feb 01, 2007 29.35 29.74 29.31 29.63 284,600 +0.37(+1.26%)
Jan 31, 2007 29.10 29.34 28.93 29.26 262,500 +0.16(+0.55%)
Jan 30, 2007 29.00 29.25 28.97 29.10 348,200 +0.14(+0.48%)
Jan 29, 2007 28.61 29.25 28.58 28.96 289,600 +0.35(+1.22%)
Jan 26, 2007 28.35 28.77 28.27 28.61 303,200 +0.21(+0.74%)
Jan 25, 2007 29.05 29.18 28.36 28.40 345,600 -0.68(-2.34%)
Jan 24, 2007 28.97 29.35 28.97 29.08 449,700 +0.11(+0.38%)
Jan 23, 2007 28.81 29.28 28.69 28.97 159,200 +0.06(+0.21%)
Jan 22, 2007 28.85 28.98 28.52 28.91 134,900 +0.03(+0.10%)
Jan 19, 2007 28.68 29.07 28.47 28.88 111,500 +0.23(+0.80%)
Jan 18, 2007 28.44 28.74 28.40 28.65 199,000 +0.18(+0.63%)
Jan 17, 2007 28.42 28.70 28.39 28.47 469,100 -0.07(-0.25%)
Jan 16, 2007 28.95 29.15 28.44 28.54 268,700 -0.34(-1.18%)
Jan 12, 2007 28.85 29.18 28.79 28.88 332,600 -0.04(-0.14%)
Jan 11, 2007 28.44 29.05 28.44 28.92 302,000 +0.54(+1.90%)
Jan 10, 2007 28.25 28.55 28.15 28.38 279,500 -0.02(-0.07%)
Jan 09, 2007 28.45 28.60 28.35 28.40 509,100 -0.04(-0.14%)
Jan 08, 2007 28.46 28.57 28.25 28.44 262,200 -0.05(-0.18%)
Jan 05, 2007 28.95 28.97 28.49 28.49 213,800 -0.59(-2.03%)
Jan 04, 2007 29.12 29.32 28.92 29.08 212,200 -0.13(-0.45%)
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.