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 (%)
Apr 30, 2004 15.20 15.30 15.04 15.04 100,800 +0.04(+0.27%)
Apr 29, 2004 15.15 15.15 15.00 15.00 72,200 -0.05(-0.33%)
Apr 28, 2004 15.20 15.20 14.97 15.05 102,600 +0.00(+0.00%)
Apr 27, 2004 15.00 15.10 14.88 15.05 204,100 +0.11(+0.74%)
Apr 26, 2004 14.90 15.03 14.90 14.94 109,300 -0.02(-0.13%)
Apr 23, 2004 15.17 15.17 14.90 14.96 93,600 -0.11(-0.73%)
Apr 22, 2004 14.90 15.11 14.87 15.07 102,400 +0.27(+1.82%)
Apr 21, 2004 15.10 15.10 14.75 14.80 171,400 -0.27(-1.79%)
Apr 20, 2004 15.40 15.41 15.00 15.07 108,500 -0.24(-1.57%)
Apr 19, 2004 15.60 15.65 15.31 15.31 155,700 -0.02(-0.13%)
Apr 16, 2004 15.15 15.43 15.15 15.33 113,200 +0.28(+1.86%)
Apr 15, 2004 15.00 15.15 14.92 15.05 175,500 +0.15(+1.01%)
Apr 14, 2004 14.50 15.16 14.50 14.90 563,700 -0.64(-4.12%)
Apr 13, 2004 15.72 15.81 15.43 15.54 113,400 -0.48(-3.00%)
Apr 12, 2004 16.08 16.09 15.85 16.02 95,200 +0.04(+0.25%)
Apr 08, 2004 16.10 16.10 15.90 15.98 75,200 +0.06(+0.38%)
Apr 07, 2004 15.65 15.98 15.59 15.92 111,000 +0.35(+2.25%)
Apr 06, 2004 15.72 15.80 15.37 15.57 273,500 -0.18(-1.14%)
Apr 05, 2004 16.55 16.55 15.73 15.75 244,300 -0.76(-4.60%)
Apr 02, 2004 16.83 16.83 16.50 16.51 122,800 -0.42(-2.48%)
Apr 01, 2004 16.67 17.10 16.58 16.93 132,200 +0.37(+2.23%)
Mar 31, 2004 16.55 16.64 16.45 16.56 85,100 +0.06(+0.36%)
Mar 30, 2004 16.45 16.54 16.43 16.50 77,100 +0.11(+0.67%)
Mar 29, 2004 16.40 16.46 16.35 16.39 55,800 +0.11(+0.68%)
Mar 26, 2004 16.24 16.31 16.07 16.28 77,200 +0.13(+0.80%)
Mar 25, 2004 16.17 16.18 16.10 16.15 63,600 +0.05(+0.31%)
Mar 24, 2004 16.42 16.42 16.01 16.10 126,700 -0.20(-1.23%)
Mar 23, 2004 16.33 16.38 16.20 16.30 77,800 +0.03(+0.18%)
Mar 22, 2004 16.28 16.28 16.12 16.27 76,100 +0.02(+0.12%)
Mar 19, 2004 16.35 16.44 16.18 16.25 107,000 -0.10(-0.61%)
Mar 18, 2004 16.55 16.57 16.32 16.35 67,900 -0.18(-1.09%)
Mar 17, 2004 16.45 16.55 16.40 16.53 86,700 +0.04(+0.24%)
Mar 16, 2004 16.72 16.72 16.44 16.49 82,200 -0.13(-0.78%)
Mar 15, 2004 16.70 16.70 16.54 16.62 79,700 -0.03(-0.18%)
Mar 12, 2004 16.55 16.70 16.53 16.65 63,300 +0.05(+0.30%)
Mar 11, 2004 16.60 16.65 16.42 16.60 102,900 -0.10(-0.60%)
Mar 10, 2004 16.69 16.74 16.61 16.70 113,000 +0.09(+0.54%)
Mar 09, 2004 16.50 16.66 16.36 16.61 88,700 +0.17(+1.03%)
Mar 08, 2004 16.45 16.45 16.28 16.44 86,900 +0.05(+0.31%)
Mar 05, 2004 16.42 16.47 16.34 16.39 86,600 +0.01(+0.06%)
Mar 04, 2004 16.57 16.57 16.28 16.38 116,200 -0.15(-0.91%)
Mar 03, 2004 16.70 16.70 16.46 16.53 95,600 -0.10(-0.60%)
Mar 02, 2004 16.70 16.70 16.45 16.63 107,600 +0.11(+0.67%)
Mar 01, 2004 16.48 16.59 16.38 16.52 90,900 +0.14(+0.85%)
Feb 27, 2004 16.30 16.46 16.25 16.38 70,400 +0.09(+0.55%)
Feb 26, 2004 16.30 16.33 16.03 16.29 89,000 +0.12(+0.74%)
Feb 25, 2004 15.90 16.19 15.90 16.17 116,800 +0.17(+1.06%)
Feb 24, 2004 16.05 16.22 15.81 16.00 270,100 -0.20(-1.23%)
Feb 23, 2004 16.29 16.37 16.04 16.20 180,600 -0.05(-0.31%)
Feb 20, 2004 16.85 16.94 16.15 16.25 252,800 -0.47(-2.81%)
Feb 19, 2004 17.10 17.19 16.71 16.72 132,400 -0.42(-2.45%)
Feb 18, 2004 17.32 17.32 17.10 17.14 122,000 -0.16(-0.92%)
Feb 17, 2004 17.35 17.56 17.14 17.30 150,400 -0.02(-0.12%)
Feb 13, 2004 17.20 17.33 17.07 17.32 95,600 +0.17(+0.99%)
Feb 12, 2004 17.19 17.20 17.01 17.15 92,200 -0.10(-0.58%)
Feb 11, 2004 17.25 17.28 17.00 17.25 111,300 +0.10(+0.58%)
Feb 10, 2004 17.08 17.15 17.00 17.15 97,500 +0.12(+0.70%)
Feb 09, 2004 16.90 17.08 16.90 17.03 93,700 +0.04(+0.24%)
Feb 06, 2004 16.70 16.99 16.70 16.99 155,800 -0.01(-0.06%)
Feb 05, 2004 17.30 17.32 16.85 17.00 129,800 -0.12(-0.70%)
Feb 04, 2004 17.00 17.30 17.00 17.12 95,700 -0.06(-0.35%)
Feb 03, 2004 17.03 17.25 16.90 17.18 109,500 +0.23(+1.36%)
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.