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 31, 2007 30.10 30.13 28.53 29.14 1,145,900 -0.62(-2.08%)
Jul 30, 2007 29.42 29.88 29.36 29.76 430,200 +0.34(+1.16%)
Jul 27, 2007 29.27 29.58 29.00 29.42 978,700 +0.08(+0.27%)
Jul 26, 2007 29.50 29.57 28.68 29.34 1,152,000 -0.30(-1.01%)
Jul 25, 2007 29.84 30.03 29.59 29.64 1,461,200 +0.07(+0.24%)
Jul 24, 2007 30.76 30.78 29.51 29.57 629,200 -1.21(-3.93%)
Jul 23, 2007 30.80 30.90 30.70 30.78 170,900 -0.01(-0.03%)
Jul 20, 2007 31.01 31.04 30.22 30.79 862,600 -0.29(-0.93%)
Jul 19, 2007 31.20 31.24 31.06 31.08 289,000 -0.09(-0.29%)
Jul 18, 2007 31.20 31.20 31.10 31.17 306,200 -0.05(-0.16%)
Jul 17, 2007 31.29 31.37 31.20 31.22 82,000 -0.04(-0.13%)
Jul 16, 2007 31.25 31.37 31.20 31.26 156,000 -0.06(-0.19%)
Jul 13, 2007 31.26 31.49 31.26 31.32 284,100 -0.05(-0.16%)
Jul 12, 2007 31.35 31.37 31.20 31.37 640,500 -0.01(-0.03%)
Jul 11, 2007 31.25 31.38 31.24 31.38 673,900 +0.14(+0.45%)
Jul 10, 2007 31.19 31.29 31.19 31.24 476,600 -0.04(-0.13%)
Jul 09, 2007 31.36 31.39 31.24 31.28 245,000 -0.11(-0.35%)
Jul 06, 2007 31.36 31.41 31.35 31.39 133,400 +0.01(+0.03%)
Jul 05, 2007 31.40 31.42 31.35 31.38 269,000 -0.02(-0.06%)
Jul 03, 2007 31.35 31.47 31.35 31.40 178,200 +0.02(+0.06%)
Jul 02, 2007 31.23 31.52 31.22 31.38 1,367,452 +0.17(+0.54%)
Jun 29, 2007 31.25 31.30 31.15 31.21 237,200 +0.01(+0.03%)
Jun 28, 2007 31.16 31.30 31.13 31.20 220,200 +0.04(+0.13%)
Jun 27, 2007 31.05 31.16 31.05 31.16 694,600 +0.10(+0.32%)
Jun 26, 2007 31.05 31.08 31.03 31.06 1,378,800 +0.01(+0.03%)
Jun 25, 2007 31.13 31.12 30.94 31.05 363,500 -0.08(-0.26%)
Jun 22, 2007 31.10 31.20 31.03 31.13 731,400 +0.02(+0.06%)
Jun 21, 2007 31.06 31.12 31.05 31.11 1,108,300 +0.01(+0.03%)
Jun 20, 2007 31.08 31.19 30.96 31.10 938,000 -0.01(-0.03%)
Jun 19, 2007 31.10 31.15 31.08 31.11 477,300 +0.01(+0.03%)
Jun 18, 2007 31.09 31.20 31.05 31.10 266,600 +0.04(+0.13%)
Jun 15, 2007 31.39 31.39 31.05 31.06 401,500 +0.02(+0.06%)
Jun 14, 2007 31.07 31.12 31.00 31.04 112,300 -0.03(-0.10%)
Jun 13, 2007 31.13 31.14 31.05 31.07 225,700 -0.07(-0.22%)
Jun 12, 2007 31.06 31.17 31.04 31.14 269,100 +0.04(+0.13%)
Jun 11, 2007 31.11 31.18 31.05 31.10 256,300 -0.05(-0.16%)
Jun 08, 2007 31.05 31.20 31.00 31.15 262,512 +0.09(+0.29%)
Jun 07, 2007 31.16 31.22 31.06 31.06 295,900 -0.17(-0.54%)
Jun 06, 2007 31.26 31.27 31.15 31.23 436,200 -0.10(-0.32%)
Jun 05, 2007 31.16 31.35 31.16 31.33 670,600 +0.13(+0.42%)
Jun 04, 2007 31.16 31.21 31.16 31.20 245,000 +0.01(+0.03%)
Jun 01, 2007 31.02 31.20 30.99 31.19 1,251,200 +0.19(+0.61%)
May 31, 2007 31.05 31.00 30.88 31.00 960,800 -0.05(-0.16%)
May 30, 2007 30.80 31.05 30.77 31.05 582,100 +0.20(+0.65%)
May 29, 2007 30.67 30.90 30.67 30.85 598,500 +0.05(+0.16%)
May 25, 2007 30.80 30.83 30.78 30.80 176,600 +0.01(+0.03%)
May 24, 2007 30.78 30.83 30.72 30.79 425,400 +0.03(+0.10%)
May 23, 2007 30.90 31.00 30.74 30.76 174,700 -0.07(-0.23%)
May 22, 2007 30.89 30.94 30.73 30.83 414,100 -0.06(-0.19%)
May 21, 2007 30.80 30.90 30.80 30.89 129,000 +0.05(+0.16%)
May 18, 2007 30.88 30.90 30.80 30.84 165,100 +0.00(+0.00%)
May 17, 2007 30.83 30.90 30.80 30.84 159,200 -0.04(-0.13%)
May 16, 2007 30.84 30.90 30.82 30.88 265,900 +0.06(+0.19%)
May 15, 2007 30.82 30.87 30.78 30.82 224,700 +0.02(+0.06%)
May 14, 2007 30.85 30.89 30.71 30.80 231,200 -0.05(-0.16%)
May 11, 2007 30.95 30.95 30.80 30.85 88,500 +0.08(+0.26%)
May 10, 2007 30.71 30.89 30.71 30.77 238,200 -0.05(-0.16%)
May 09, 2007 30.76 30.88 30.76 30.82 208,400 +0.04(+0.13%)
May 08, 2007 30.80 30.87 30.70 30.78 363,600 -0.05(-0.16%)
May 07, 2007 30.76 30.83 30.74 30.83 176,600 +0.03(+0.10%)
May 04, 2007 30.77 30.80 30.67 30.80 1,235,500 +0.06(+0.20%)
May 03, 2007 30.79 30.79 30.70 30.74 484,400 -0.04(-0.13%)
May 02, 2007 30.74 30.86 30.65 30.78 301,900 +0.03(+0.10%)
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.