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 (%)
Sep 28, 2007 26.29 26.60 26.11 26.28 551,600 +0.02(+0.08%)
Sep 27, 2007 26.17 26.30 25.99 26.26 421,800 +0.17(+0.65%)
Sep 26, 2007 25.86 26.50 25.13 26.09 1,072,200 +0.35(+1.36%)
Sep 25, 2007 25.40 25.81 25.11 25.74 619,100 +0.23(+0.90%)
Sep 24, 2007 25.00 25.85 24.93 25.51 1,032,000 +1.12(+4.59%)
Sep 21, 2007 25.27 25.27 24.15 24.39 515,400 -0.64(-2.56%)
Sep 20, 2007 25.48 26.02 24.86 25.03 397,800 -0.44(-1.73%)
Sep 19, 2007 25.00 25.98 24.82 25.47 1,228,500 +0.67(+2.70%)
Sep 18, 2007 24.35 24.82 24.26 24.80 1,019,400 +0.56(+2.31%)
Sep 17, 2007 26.75 26.75 22.51 24.24 5,537,500 -4.26(-14.95%)
Sep 14, 2007 28.44 28.78 28.40 28.50 264,000 -0.17(-0.59%)
Sep 13, 2007 28.81 29.00 28.37 28.67 200,500 -0.16(-0.55%)
Sep 12, 2007 28.06 28.83 27.99 28.83 185,900 +0.72(+2.56%)
Sep 11, 2007 27.68 28.15 27.51 28.11 208,200 +0.52(+1.88%)
Sep 10, 2007 27.86 27.86 27.23 27.59 132,300 -0.05(-0.18%)
Sep 07, 2007 27.90 27.90 27.41 27.64 300,300 -0.38(-1.36%)
Sep 06, 2007 27.68 28.05 27.40 28.02 165,200 +0.37(+1.34%)
Sep 05, 2007 27.73 27.95 27.20 27.65 169,600 +0.04(+0.14%)
Sep 04, 2007 26.87 27.91 26.55 27.61 243,200 +0.68(+2.53%)
Aug 31, 2007 26.13 26.93 26.01 26.93 369,700 +1.21(+4.70%)
Aug 30, 2007 26.49 26.61 25.66 25.72 448,000 -0.99(-3.71%)
Aug 29, 2007 26.95 26.95 26.54 26.71 319,700 -0.24(-0.89%)
Aug 28, 2007 27.47 27.49 26.88 26.95 254,400 -0.65(-2.36%)
Aug 27, 2007 27.05 27.73 26.74 27.60 225,600 +0.59(+2.18%)
Aug 24, 2007 26.94 27.12 26.29 27.01 344,900 +0.11(+0.41%)
Aug 23, 2007 28.19 28.24 26.88 26.90 500,000 -1.05(-3.76%)
Aug 22, 2007 27.01 28.49 26.69 27.95 438,800 +1.37(+5.15%)
Aug 21, 2007 26.21 26.72 26.19 26.58 311,100 +0.35(+1.33%)
Aug 20, 2007 26.76 27.04 25.97 26.23 352,000 -0.39(-1.47%)
Aug 17, 2007 26.05 27.53 25.96 26.62 716,100 +0.72(+2.78%)
Aug 16, 2007 24.93 26.45 24.54 25.90 668,300 +0.90(+3.60%)
Aug 15, 2007 25.42 25.72 25.00 25.00 590,600 -0.37(-1.46%)
Aug 14, 2007 25.97 26.00 25.37 25.37 655,300 -0.65(-2.50%)
Aug 13, 2007 25.90 26.95 25.90 26.02 1,006,200 +0.07(+0.27%)
Aug 10, 2007 25.50 26.85 24.82 25.95 1,897,800 +0.36(+1.41%)
Aug 09, 2007 25.52 25.87 25.25 25.59 2,347,100 +0.08(+0.31%)
Aug 08, 2007 25.68 25.97 25.25 25.51 953,700 +0.01(+0.04%)
Aug 07, 2007 26.23 26.29 24.96 25.50 1,525,500 -0.83(-3.15%)
Aug 06, 2007 26.30 26.87 25.91 26.33 1,137,200 -0.32(-1.20%)
Aug 03, 2007 27.00 27.19 26.47 26.65 565,300 -0.54(-1.99%)
Aug 02, 2007 27.55 27.76 26.60 27.19 4,050,276 -0.29(-1.06%)
Aug 01, 2007 28.99 28.99 26.42 27.48 3,024,400 -1.66(-5.70%)
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%)
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.