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 (%)
Feb 28, 2007 28.50 28.74 28.21 28.29 567,000 -0.23(-0.81%)
Feb 27, 2007 29.32 29.32 28.25 28.52 346,800 -0.80(-2.73%)
Feb 26, 2007 29.45 29.58 29.22 29.32 348,820 -0.09(-0.31%)
Feb 23, 2007 30.03 30.03 29.33 29.41 227,600 -0.68(-2.26%)
Feb 22, 2007 29.99 30.25 29.74 30.09 314,500 +0.09(+0.30%)
Feb 21, 2007 29.77 30.39 29.52 30.00 336,100 +0.21(+0.70%)
Feb 20, 2007 29.57 29.82 29.51 29.79 398,900 +0.08(+0.27%)
Feb 16, 2007 29.76 29.76 29.44 29.71 158,900 -0.05(-0.17%)
Feb 15, 2007 29.67 29.99 29.45 29.76 262,000 +0.06(+0.20%)
Feb 14, 2007 29.71 30.17 29.64 29.70 185,842 +0.02(+0.07%)
Feb 13, 2007 29.33 29.68 29.33 29.68 161,700 +0.36(+1.23%)
Feb 12, 2007 29.50 29.56 29.28 29.32 145,228 -0.18(-0.61%)
Feb 09, 2007 30.02 30.04 29.44 29.50 157,000 -0.59(-1.96%)
Feb 08, 2007 30.15 30.21 29.93 30.09 173,200 -0.06(-0.20%)
Feb 07, 2007 30.18 30.28 29.98 30.15 350,900 -0.07(-0.23%)
Feb 06, 2007 29.95 30.25 29.90 30.22 232,000 +0.32(+1.07%)
Feb 05, 2007 30.13 30.23 29.77 29.90 323,600 -0.22(-0.73%)
Feb 02, 2007 29.74 30.53 29.69 30.12 274,800 +0.49(+1.65%)
Feb 01, 2007 29.35 29.74 29.31 29.63 284,600 +0.37(+1.26%)
Jan 31, 2007 29.10 29.34 28.93 29.26 262,500 +0.16(+0.55%)
Jan 30, 2007 29.00 29.25 28.97 29.10 348,200 +0.14(+0.48%)
Jan 29, 2007 28.61 29.25 28.58 28.96 289,600 +0.35(+1.22%)
Jan 26, 2007 28.35 28.77 28.27 28.61 303,200 +0.21(+0.74%)
Jan 25, 2007 29.05 29.18 28.36 28.40 345,600 -0.68(-2.34%)
Jan 24, 2007 28.97 29.35 28.97 29.08 449,700 +0.11(+0.38%)
Jan 23, 2007 28.81 29.28 28.69 28.97 159,200 +0.06(+0.21%)
Jan 22, 2007 28.85 28.98 28.52 28.91 134,900 +0.03(+0.10%)
Jan 19, 2007 28.68 29.07 28.47 28.88 111,500 +0.23(+0.80%)
Jan 18, 2007 28.44 28.74 28.40 28.65 199,000 +0.18(+0.63%)
Jan 17, 2007 28.42 28.70 28.39 28.47 469,100 -0.07(-0.25%)
Jan 16, 2007 28.95 29.15 28.44 28.54 268,700 -0.34(-1.18%)
Jan 12, 2007 28.85 29.18 28.79 28.88 332,600 -0.04(-0.14%)
Jan 11, 2007 28.44 29.05 28.44 28.92 302,000 +0.54(+1.90%)
Jan 10, 2007 28.25 28.55 28.15 28.38 279,500 -0.02(-0.07%)
Jan 09, 2007 28.45 28.60 28.35 28.40 509,100 -0.04(-0.14%)
Jan 08, 2007 28.46 28.57 28.25 28.44 262,200 -0.05(-0.18%)
Jan 05, 2007 28.95 28.97 28.49 28.49 213,800 -0.59(-2.03%)
Jan 04, 2007 29.12 29.32 28.92 29.08 212,200 -0.13(-0.45%)
Jan 03, 2007 29.02 29.79 28.98 29.21 228,600 +0.34(+1.18%)
Dec 29, 2006 28.93 29.13 28.81 28.87 163,600 -0.13(-0.45%)
Dec 28, 2006 29.02 29.12 28.90 29.00 227,800 -0.01(-0.03%)
Dec 27, 2006 29.05 29.35 29.00 29.01 151,700 -0.04(-0.14%)
Dec 26, 2006 28.80 29.25 28.73 29.05 169,600 +0.17(+0.59%)
Dec 22, 2006 28.95 29.08 28.70 28.88 91,700 -0.12(-0.41%)
Dec 21, 2006 28.87 29.23 28.85 29.00 331,700 +0.13(+0.45%)
Dec 20, 2006 28.73 29.12 28.65 28.87 207,000 +0.15(+0.52%)
Dec 19, 2006 28.55 28.85 28.30 28.72 283,500 +0.02(+0.07%)
Dec 18, 2006 28.55 29.00 28.45 28.70 688,600 +0.10(+0.35%)
Dec 15, 2006 28.35 28.80 28.31 28.60 525,700 +0.24(+0.85%)
Dec 14, 2006 28.40 28.46 28.12 28.36 433,700 -0.03(-0.11%)
Dec 13, 2006 28.33 28.44 28.22 28.39 321,800 +0.23(+0.82%)
Dec 12, 2006 28.32 28.33 27.90 28.16 223,000 -0.13(-0.46%)
Dec 11, 2006 28.27 28.36 28.10 28.29 180,300 -0.07(-0.25%)
Dec 08, 2006 28.47 28.56 28.19 28.36 196,100 -0.14(-0.49%)
Dec 07, 2006 28.31 28.63 28.06 28.50 284,600 +0.19(+0.67%)
Dec 06, 2006 28.61 28.61 28.30 28.31 153,600 -0.40(-1.39%)
Dec 05, 2006 28.62 28.80 28.36 28.71 176,400 +0.13(+0.45%)
Dec 04, 2006 28.39 28.80 28.34 28.58 204,200 +0.19(+0.67%)
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.