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 (%)
Jul 29, 2005 28.50 28.58 28.14 28.29 444,500 -0.21(-0.74%)
Jul 28, 2005 28.10 28.58 28.09 28.50 916,200 +0.42(+1.50%)
Jul 27, 2005 27.67 28.10 27.67 28.08 543,600 +0.45(+1.63%)
Jul 26, 2005 27.50 28.21 27.50 27.63 1,626,700 +0.03(+0.11%)
Jul 25, 2005 26.95 27.85 26.90 27.60 1,398,700 +1.10(+4.15%)
Jul 22, 2005 26.00 26.81 26.00 26.50 910,300 +0.59(+2.28%)
Jul 21, 2005 25.99 26.00 25.61 25.91 665,400 -0.08(-0.31%)
Jul 20, 2005 25.99 26.03 25.85 25.99 476,200 +0.00(+0.00%)
Jul 19, 2005 25.93 26.22 25.76 25.99 630,500 +0.00(+0.00%)
Jul 18, 2005 26.22 26.35 25.88 25.99 541,200 -0.31(-1.18%)
Jul 15, 2005 26.34 26.45 26.26 26.30 370,800 -0.17(-0.64%)
Jul 14, 2005 26.68 26.70 26.43 26.47 785,700 -0.02(-0.08%)
Jul 13, 2005 26.56 26.74 26.40 26.49 631,800 -0.05(-0.19%)
Jul 12, 2005 26.74 26.85 26.40 26.54 707,000 -0.25(-0.93%)
Jul 11, 2005 26.61 27.00 26.56 26.79 343,100 +0.27(+1.02%)
Jul 08, 2005 25.75 26.63 25.74 26.52 1,737,600 +0.74(+2.87%)
Jul 07, 2005 25.88 25.94 25.60 25.78 963,900 -0.10(-0.39%)
Jul 06, 2005 25.83 26.03 25.75 25.88 477,100 -0.07(-0.27%)
Jul 05, 2005 25.90 26.10 25.85 25.95 477,200 +0.01(+0.04%)
Jul 01, 2005 25.82 25.99 25.65 25.94 272,400 +0.22(+0.86%)
Jun 30, 2005 25.62 25.82 25.62 25.72 490,100 +0.02(+0.08%)
Jun 29, 2005 25.45 25.70 25.44 25.70 301,800 +0.13(+0.51%)
Jun 28, 2005 25.10 25.58 25.01 25.57 338,700 +0.47(+1.87%)
Jun 27, 2005 24.94 25.14 24.84 25.10 784,800 +0.06(+0.24%)
Jun 24, 2005 25.05 25.84 24.95 25.04 1,912,400 -0.11(-0.44%)
Jun 23, 2005 25.01 25.48 24.80 25.15 465,900 +0.10(+0.40%)
Jun 22, 2005 25.42 25.45 25.00 25.05 225,800 -0.45(-1.76%)
Jun 21, 2005 25.78 25.95 25.37 25.50 315,000 -0.21(-0.82%)
Jun 20, 2005 25.67 25.76 25.40 25.71 145,200 -0.05(-0.19%)
Jun 17, 2005 25.65 25.83 25.60 25.76 459,600 +0.15(+0.59%)
Jun 16, 2005 25.88 25.95 25.28 25.61 183,700 -0.26(-1.01%)
Jun 15, 2005 25.95 25.96 25.70 25.87 427,400 -0.08(-0.31%)
Jun 14, 2005 25.03 25.95 24.95 25.95 257,300 +0.93(+3.72%)
Jun 13, 2005 25.00 25.10 24.92 25.02 327,900 +0.07(+0.28%)
Jun 10, 2005 24.67 25.11 24.53 24.95 76,500 +0.29(+1.18%)
Jun 09, 2005 24.29 24.74 24.17 24.66 71,900 +0.34(+1.40%)
Jun 08, 2005 24.14 25.04 24.14 24.32 181,700 +0.18(+0.75%)
Jun 07, 2005 24.36 24.55 24.14 24.14 198,700 -0.16(-0.66%)
Jun 06, 2005 23.65 24.80 23.60 24.30 605,500 +0.59(+2.49%)
Jun 03, 2005 23.75 23.84 23.67 23.71 359,400 -0.05(-0.21%)
Jun 02, 2005 23.77 23.80 23.66 23.76 268,300 -0.04(-0.17%)
Jun 01, 2005 23.93 24.00 23.70 23.80 73,900 -0.19(-0.79%)
May 31, 2005 23.75 24.07 23.75 23.99 274,900 +0.04(+0.17%)
May 27, 2005 23.97 24.02 23.80 23.95 101,100 -0.04(-0.17%)
May 26, 2005 23.78 24.08 23.75 23.99 765,800 +0.14(+0.59%)
May 25, 2005 24.36 24.40 23.84 23.85 261,000 -0.61(-2.49%)
May 24, 2005 24.50 24.50 24.15 24.46 155,900 -0.06(-0.24%)
May 23, 2005 24.70 24.87 24.29 24.52 119,500 -0.26(-1.05%)
May 20, 2005 23.92 24.78 23.88 24.78 275,100 +0.80(+3.34%)
May 19, 2005 24.09 24.10 23.92 23.98 235,600 -0.21(-0.87%)
May 18, 2005 23.90 24.25 23.84 24.19 590,000 +0.19(+0.79%)
May 17, 2005 23.70 24.18 23.65 24.00 429,500 +0.05(+0.21%)
May 16, 2005 23.89 24.11 23.85 23.95 338,200 -0.04(-0.17%)
May 13, 2005 24.90 24.90 23.70 23.99 803,700 -1.01(-4.04%)
May 12, 2005 24.98 25.05 23.77 25.00 918,900 -0.06(-0.24%)
May 11, 2005 23.85 25.68 23.75 25.06 1,324,200 +1.21(+5.07%)
May 10, 2005 23.95 23.96 23.63 23.85 296,400 -0.25(-1.04%)
May 09, 2005 23.20 24.60 23.20 24.10 229,000 +0.80(+3.43%)
May 06, 2005 22.90 23.39 22.90 23.30 185,600 +0.30(+1.30%)
May 05, 2005 22.60 23.04 22.60 23.00 273,100 +0.35(+1.55%)
May 04, 2005 22.40 22.65 22.40 22.65 288,100 +0.22(+0.98%)
May 03, 2005 22.67 22.75 22.40 22.43 170,600 -0.32(-1.41%)
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.