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, 2006 27.36 27.75 26.89 27.54 238,800 +0.33(+1.21%)
Jun 29, 2006 26.65 27.58 26.65 27.21 300,500 +0.64(+2.41%)
Jun 28, 2006 26.96 27.28 26.37 26.57 174,800 -0.22(-0.82%)
Jun 27, 2006 27.48 27.68 26.57 26.79 648,100 -0.79(-2.86%)
Jun 26, 2006 27.19 27.67 27.19 27.58 134,000 +0.49(+1.81%)
Jun 23, 2006 26.95 27.44 26.70 27.09 164,900 +0.06(+0.22%)
Jun 22, 2006 26.60 27.08 26.50 27.03 192,600 +0.28(+1.05%)
Jun 21, 2006 26.42 26.92 26.35 26.75 151,100 +0.28(+1.06%)
Jun 20, 2006 26.15 26.73 26.14 26.47 225,900 +0.34(+1.30%)
Jun 19, 2006 26.34 26.34 26.05 26.13 203,400 -0.06(-0.23%)
Jun 16, 2006 26.65 26.80 26.06 26.19 779,800 -0.45(-1.69%)
Jun 15, 2006 26.05 26.81 25.92 26.64 334,200 +0.65(+2.50%)
Jun 14, 2006 25.50 26.01 25.46 25.99 335,100 +0.51(+2.00%)
Jun 13, 2006 25.64 26.09 25.37 25.48 309,900 -0.30(-1.16%)
Jun 12, 2006 26.00 26.06 25.66 25.78 312,400 -0.28(-1.07%)
Jun 09, 2006 26.26 26.30 25.81 26.06 365,200 -0.17(-0.65%)
Jun 08, 2006 26.34 26.48 25.30 26.23 480,500 -0.27(-1.02%)
Jun 07, 2006 25.82 26.90 25.82 26.50 488,300 +0.80(+3.11%)
Jun 06, 2006 25.66 25.74 25.03 25.70 341,800 +0.19(+0.74%)
Jun 05, 2006 25.96 26.05 25.42 25.51 413,900 -0.56(-2.15%)
Jun 02, 2006 26.85 26.90 25.94 26.07 191,100 -0.55(-2.07%)
Jun 01, 2006 25.59 26.76 25.55 26.62 380,000 +1.06(+4.15%)
May 31, 2006 25.65 25.85 25.40 25.56 270,900 +0.01(+0.04%)
May 30, 2006 25.80 25.81 25.31 25.55 305,400 -0.41(-1.58%)
May 26, 2006 26.01 26.04 25.56 25.96 214,300 -0.12(-0.46%)
May 25, 2006 26.09 26.37 25.78 26.08 195,700 +0.19(+0.73%)
May 24, 2006 25.70 26.00 25.45 25.89 396,800 +0.09(+0.35%)
May 23, 2006 26.20 26.37 25.76 25.80 260,200 -0.31(-1.19%)
May 22, 2006 26.19 26.25 25.45 26.11 384,200 -0.18(-0.68%)
May 19, 2006 25.96 26.42 25.85 26.29 375,800 +0.33(+1.27%)
May 18, 2006 26.13 26.31 25.90 25.96 323,400 -0.18(-0.69%)
May 17, 2006 26.15 26.27 25.84 26.14 304,000 -0.11(-0.42%)
May 16, 2006 26.22 26.39 25.80 26.25 399,300 +0.00(+0.00%)
May 15, 2006 26.35 26.54 25.96 26.25 384,500 -0.13(-0.49%)
May 12, 2006 26.35 26.64 26.03 26.38 240,800 -0.01(-0.04%)
May 11, 2006 26.48 26.70 26.27 26.39 569,600 -0.16(-0.60%)
May 10, 2006 26.53 26.64 26.23 26.55 181,400 -0.18(-0.67%)
May 09, 2006 26.68 26.93 26.56 26.73 92,000 +0.00(+0.00%)
May 08, 2006 26.60 26.94 26.55 26.73 92,700 +0.13(+0.49%)
May 05, 2006 26.60 26.95 26.53 26.60 193,600 +0.20(+0.76%)
May 04, 2006 27.00 27.08 26.23 26.40 342,600 -0.61(-2.26%)
May 03, 2006 27.02 27.22 26.78 27.01 375,700 -0.14(-0.52%)
May 02, 2006 27.15 27.24 26.89 27.15 326,600 +0.09(+0.33%)
May 01, 2006 27.88 27.99 26.88 27.06 381,500 -0.82(-2.94%)
Apr 28, 2006 27.28 27.95 27.10 27.88 371,200 +0.45(+1.64%)
Apr 27, 2006 26.91 27.65 26.87 27.43 283,200 +0.28(+1.03%)
Apr 26, 2006 26.96 27.46 26.88 27.15 188,100 +0.16(+0.59%)
Apr 25, 2006 27.09 27.10 26.67 26.99 218,100 -0.15(-0.55%)
Apr 24, 2006 27.39 27.39 26.86 27.14 285,400 -0.34(-1.24%)
Apr 21, 2006 27.90 27.90 27.22 27.48 336,100 -0.11(-0.40%)
Apr 20, 2006 27.55 27.73 27.37 27.59 250,100 -0.09(-0.33%)
Apr 19, 2006 27.75 27.90 27.60 27.68 218,200 -0.15(-0.54%)
Apr 18, 2006 26.91 27.83 27.00 27.83 408,100 +0.93(+3.46%)
Apr 17, 2006 26.85 26.91 26.50 26.90 291,300 -0.04(-0.15%)
Apr 13, 2006 26.74 27.14 26.52 26.94 140,000 +0.20(+0.75%)
Apr 12, 2006 26.60 26.84 26.50 26.74 79,900 +0.07(+0.26%)
Apr 11, 2006 27.24 27.24 26.40 26.67 154,700 -0.57(-2.09%)
Apr 10, 2006 26.90 27.39 26.84 27.24 287,800 +0.54(+2.02%)
Apr 07, 2006 27.00 27.15 26.46 26.70 274,500 -0.19(-0.71%)
Apr 06, 2006 26.87 26.97 26.46 26.89 197,000 -0.21(-0.77%)
Apr 05, 2006 27.00 27.25 26.64 27.10 227,800 +0.19(+0.71%)
Apr 04, 2006 27.05 27.10 26.78 26.91 158,000 +0.01(+0.04%)
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.