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 (%)
Jun 30, 2003 15.50 15.65 15.45 15.48 140,900 -0.12(-0.77%)
Jun 27, 2003 15.45 15.60 15.35 15.60 65,800 +0.15(+0.97%)
Jun 26, 2003 15.23 15.45 15.20 15.45 115,700 +0.12(+0.78%)
Jun 25, 2003 15.25 15.34 15.11 15.33 173,100 +0.08(+0.52%)
Jun 24, 2003 15.30 15.44 15.21 15.25 96,000 -0.05(-0.33%)
Jun 23, 2003 15.62 15.64 15.30 15.30 143,200 -0.22(-1.42%)
Jun 20, 2003 15.45 15.62 15.45 15.52 104,100 +0.12(+0.78%)
Jun 19, 2003 15.65 15.65 15.35 15.40 155,800 -0.10(-0.65%)
Jun 18, 2003 15.30 15.55 15.28 15.50 180,300 +0.14(+0.91%)
Jun 17, 2003 15.50 15.64 15.28 15.36 138,600 -0.14(-0.90%)
Jun 16, 2003 15.36 15.62 15.36 15.50 176,600 -0.10(-0.64%)
Jun 13, 2003 15.56 15.69 15.50 15.60 106,800 +0.04(+0.26%)
Jun 12, 2003 15.48 15.59 15.35 15.56 165,500 +0.16(+1.04%)
Jun 11, 2003 15.26 15.47 15.26 15.40 126,200 +0.06(+0.39%)
Jun 10, 2003 15.25 15.34 15.22 15.34 122,100 +0.09(+0.59%)
Jun 09, 2003 15.25 15.28 15.11 15.25 115,200 +0.04(+0.26%)
Jun 06, 2003 15.18 15.25 15.08 15.21 71,600 +0.11(+0.73%)
Jun 05, 2003 15.20 15.33 15.01 15.10 129,200 +0.01(+0.07%)
Jun 04, 2003 15.26 15.30 15.08 15.09 103,800 -0.04(-0.26%)
Jun 03, 2003 15.10 15.50 15.03 15.13 146,200 +0.03(+0.20%)
Jun 02, 2003 15.00 15.13 15.00 15.10 99,200 +0.06(+0.40%)
May 30, 2003 14.98 15.05 14.90 15.04 95,400 +0.07(+0.47%)
May 29, 2003 14.80 14.97 14.80 14.97 62,500 +0.12(+0.81%)
May 28, 2003 14.80 14.88 14.75 14.85 93,900 +0.05(+0.34%)
May 27, 2003 14.90 14.95 14.63 14.80 175,500 -0.07(-0.47%)
May 23, 2003 14.93 14.94 14.85 14.87 93,800 +0.01(+0.07%)
May 22, 2003 14.78 14.95 14.78 14.86 107,100 -0.02(-0.13%)
May 21, 2003 14.90 14.96 14.85 14.88 95,200 +0.04(+0.27%)
May 20, 2003 14.86 14.97 14.80 14.84 115,400 -0.07(-0.47%)
May 19, 2003 14.88 14.95 14.85 14.91 134,200 +0.00(+0.00%)
May 16, 2003 14.85 14.91 14.85 14.91 92,000 +0.10(+0.68%)
May 15, 2003 14.87 14.91 14.80 14.81 118,100 -0.14(-0.94%)
May 14, 2003 15.00 15.00 14.86 14.95 142,400 -0.05(-0.33%)
May 13, 2003 15.00 15.00 14.90 15.00 122,000 +0.04(+0.27%)
May 12, 2003 14.95 14.98 14.90 14.96 129,800 +0.06(+0.40%)
May 09, 2003 14.90 14.95 14.85 14.90 139,100 +0.04(+0.27%)
May 08, 2003 14.85 14.93 14.80 14.86 117,600 +0.01(+0.07%)
May 07, 2003 14.90 14.94 14.77 14.85 144,200 -0.08(-0.54%)
May 06, 2003 15.00 15.06 14.92 14.93 103,800 -0.09(-0.60%)
May 05, 2003 15.00 15.12 14.91 15.02 178,200 +0.04(+0.27%)
May 02, 2003 15.00 15.08 14.85 14.98 145,800 +0.00(+0.00%)
May 01, 2003 14.96 15.00 14.80 14.98 80,000 +0.12(+0.81%)
Apr 30, 2003 14.71 14.86 14.64 14.86 237,000 +0.15(+1.02%)
Apr 29, 2003 14.68 14.73 14.62 14.71 88,300 +0.03(+0.20%)
Apr 28, 2003 14.61 14.74 14.61 14.68 91,500 -0.01(-0.07%)
Apr 25, 2003 14.69 14.75 14.62 14.69 82,600 +0.05(+0.34%)
Apr 24, 2003 14.70 14.79 14.60 14.64 80,700 +0.04(+0.27%)
Apr 23, 2003 14.57 14.81 14.52 14.60 106,100 +0.04(+0.27%)
Apr 22, 2003 14.45 14.59 14.41 14.56 111,400 +0.12(+0.83%)
Apr 21, 2003 14.59 14.59 14.41 14.44 101,600 -0.11(-0.76%)
Apr 17, 2003 14.58 14.59 14.44 14.55 145,400 +0.05(+0.34%)
Apr 16, 2003 14.50 14.67 14.46 14.50 86,100 +0.06(+0.42%)
Apr 15, 2003 14.56 14.63 14.42 14.44 76,700 -0.16(-1.10%)
Apr 14, 2003 14.70 14.75 14.53 14.60 99,000 +0.07(+0.48%)
Apr 11, 2003 14.75 14.80 14.51 14.53 99,500 -0.15(-1.02%)
Apr 10, 2003 14.67 14.80 14.56 14.68 56,300 -0.01(-0.07%)
Apr 09, 2003 14.57 14.79 14.54 14.69 55,300 +0.02(+0.14%)
Apr 08, 2003 14.69 14.78 14.52 14.67 52,900 +0.07(+0.48%)
Apr 07, 2003 14.79 14.94 14.45 14.60 110,300 -0.09(-0.61%)
Apr 04, 2003 14.50 14.72 14.47 14.69 81,400 +0.23(+1.59%)
Apr 03, 2003 14.55 14.61 14.46 14.46 59,000 -0.02(-0.14%)
Apr 02, 2003 14.50 14.65 14.39 14.48 83,200 -0.04(-0.28%)
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.