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 (%)
Nov 30, 2005 28.66 29.06 28.49 28.86 245,500 +0.12(+0.42%)
Nov 29, 2005 28.35 28.83 28.35 28.74 227,500 -0.25(-0.86%)
Nov 28, 2005 29.67 29.70 28.99 28.99 182,300 -0.78(-2.62%)
Nov 25, 2005 29.75 29.85 29.54 29.77 25,000 -0.06(-0.20%)
Nov 23, 2005 30.00 30.00 29.75 29.83 273,800 -0.16(-0.53%)
Nov 22, 2005 29.50 29.99 29.35 29.99 328,900 +0.39(+1.32%)
Nov 21, 2005 29.50 29.84 29.27 29.60 233,400 +0.08(+0.27%)
Nov 18, 2005 30.03 30.03 29.44 29.52 151,900 -0.31(-1.04%)
Nov 17, 2005 29.92 30.05 29.51 29.83 427,500 -0.02(-0.07%)
Nov 16, 2005 30.10 30.14 29.56 29.85 199,900 -0.35(-1.16%)
Nov 15, 2005 30.00 30.41 29.77 30.20 181,900 -0.10(-0.33%)
Nov 14, 2005 29.39 30.44 29.34 30.30 651,700 +0.65(+2.19%)
Nov 11, 2005 28.25 29.86 28.20 29.65 1,401,500 +2.85(+10.63%)
Nov 10, 2005 27.75 27.80 26.80 26.80 506,200 -0.81(-2.93%)
Nov 09, 2005 27.73 27.88 27.51 27.61 263,800 -0.06(-0.22%)
Nov 08, 2005 28.05 28.14 27.60 27.67 236,900 -0.48(-1.71%)
Nov 07, 2005 28.31 28.44 27.71 28.15 215,000 +0.04(+0.14%)
Nov 04, 2005 28.02 28.24 27.73 28.11 136,300 +0.15(+0.54%)
Nov 03, 2005 28.10 28.32 27.94 27.96 322,200 -0.19(-0.67%)
Nov 02, 2005 27.75 28.35 27.60 28.15 245,200 +0.44(+1.59%)
Nov 01, 2005 28.13 28.14 27.64 27.71 445,100 -0.42(-1.49%)
Oct 31, 2005 27.94 28.28 27.60 28.13 485,300 +0.44(+1.59%)
Oct 28, 2005 26.60 27.79 26.60 27.69 354,900 +1.24(+4.69%)
Oct 27, 2005 26.98 27.07 26.20 26.45 150,600 -0.53(-1.96%)
Oct 26, 2005 27.10 27.36 26.87 26.98 324,600 -0.16(-0.59%)
Oct 25, 2005 27.35 27.35 26.64 27.14 162,900 -0.18(-0.66%)
Oct 24, 2005 26.90 27.38 26.85 27.32 197,400 +0.64(+2.40%)
Oct 21, 2005 26.34 27.00 26.34 26.68 134,900 +0.35(+1.33%)
Oct 20, 2005 27.00 27.00 26.20 26.33 221,300 -0.67(-2.48%)
Oct 19, 2005 26.95 27.08 26.33 27.00 253,200 +0.15(+0.56%)
Oct 18, 2005 27.15 27.26 26.81 26.85 405,400 -0.37(-1.36%)
Oct 17, 2005 26.85 27.22 26.70 27.22 304,200 +0.49(+1.83%)
Oct 14, 2005 26.00 26.94 26.00 26.73 271,400 +0.75(+2.89%)
Oct 13, 2005 25.67 26.08 25.67 25.98 262,800 +0.06(+0.23%)
Oct 12, 2005 25.70 26.07 25.43 25.92 420,900 +0.01(+0.04%)
Oct 11, 2005 26.25 26.45 25.86 25.91 220,000 -0.34(-1.30%)
Oct 10, 2005 26.30 26.43 25.90 26.25 527,300 -0.16(-0.61%)
Oct 07, 2005 26.48 26.69 26.41 26.41 233,000 +0.01(+0.04%)
Oct 06, 2005 26.47 26.70 26.29 26.40 384,000 -0.02(-0.08%)
Oct 05, 2005 26.91 27.04 26.42 26.42 320,300 -0.49(-1.82%)
Oct 04, 2005 27.29 27.44 26.91 26.91 300,600 -0.38(-1.39%)
Oct 03, 2005 27.49 27.68 26.82 27.29 1,414,600 -0.17(-0.62%)
Sep 30, 2005 27.62 27.70 27.17 27.46 618,400 -0.09(-0.33%)
Sep 29, 2005 27.59 27.66 27.30 27.55 950,900 -0.04(-0.14%)
Sep 28, 2005 27.91 28.00 27.11 27.59 676,100 -0.25(-0.90%)
Sep 27, 2005 28.18 28.18 27.71 27.84 208,600 -0.24(-0.85%)
Sep 26, 2005 28.20 28.25 27.77 28.08 616,200 +0.08(+0.29%)
Sep 23, 2005 28.00 28.30 27.60 28.00 597,900 +0.01(+0.04%)
Sep 22, 2005 27.68 28.28 27.39 27.99 345,300 +0.34(+1.23%)
Sep 21, 2005 28.10 28.10 27.16 27.65 1,154,800 -0.57(-2.02%)
Sep 20, 2005 28.72 28.93 28.18 28.22 507,500 -0.58(-2.01%)
Sep 19, 2005 29.30 29.32 28.75 28.80 485,000 -0.47(-1.61%)
Sep 16, 2005 29.65 29.76 29.25 29.27 402,900 -0.49(-1.65%)
Sep 15, 2005 30.08 30.08 29.71 29.76 128,300 -0.24(-0.80%)
Sep 14, 2005 30.35 30.35 29.87 30.00 468,900 -0.27(-0.89%)
Sep 13, 2005 30.33 30.41 30.18 30.27 283,400 -0.16(-0.53%)
Sep 12, 2005 30.34 30.63 30.26 30.43 218,800 +0.26(+0.86%)
Sep 09, 2005 30.06 30.24 29.78 30.17 173,700 +0.17(+0.57%)
Sep 08, 2005 29.79 30.21 29.52 30.00 197,600 -0.04(-0.13%)
Sep 07, 2005 30.50 30.50 30.02 30.04 171,200 -0.46(-1.51%)
Sep 06, 2005 30.37 31.13 30.08 30.50 496,000 +0.23(+0.76%)
Sep 02, 2005 30.56 30.60 30.21 30.27 121,100 -0.24(-0.79%)
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.