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 (%)
May 31, 2005 23.75 24.07 23.75 23.99 274,900 +0.04(+0.17%)
May 27, 2005 23.97 24.02 23.80 23.95 101,100 -0.04(-0.17%)
May 26, 2005 23.78 24.08 23.75 23.99 765,800 +0.14(+0.59%)
May 25, 2005 24.36 24.40 23.84 23.85 261,000 -0.61(-2.49%)
May 24, 2005 24.50 24.50 24.15 24.46 155,900 -0.06(-0.24%)
May 23, 2005 24.70 24.87 24.29 24.52 119,500 -0.26(-1.05%)
May 20, 2005 23.92 24.78 23.88 24.78 275,100 +0.80(+3.34%)
May 19, 2005 24.09 24.10 23.92 23.98 235,600 -0.21(-0.87%)
May 18, 2005 23.90 24.25 23.84 24.19 590,000 +0.19(+0.79%)
May 17, 2005 23.70 24.18 23.65 24.00 429,500 +0.05(+0.21%)
May 16, 2005 23.89 24.11 23.85 23.95 338,200 -0.04(-0.17%)
May 13, 2005 24.90 24.90 23.70 23.99 803,700 -1.01(-4.04%)
May 12, 2005 24.98 25.05 23.77 25.00 918,900 -0.06(-0.24%)
May 11, 2005 23.85 25.68 23.75 25.06 1,324,200 +1.21(+5.07%)
May 10, 2005 23.95 23.96 23.63 23.85 296,400 -0.25(-1.04%)
May 09, 2005 23.20 24.60 23.20 24.10 229,000 +0.80(+3.43%)
May 06, 2005 22.90 23.39 22.90 23.30 185,600 +0.30(+1.30%)
May 05, 2005 22.60 23.04 22.60 23.00 273,100 +0.35(+1.55%)
May 04, 2005 22.40 22.65 22.40 22.65 288,100 +0.22(+0.98%)
May 03, 2005 22.67 22.75 22.40 22.43 170,600 -0.32(-1.41%)
May 02, 2005 22.40 22.75 22.34 22.75 531,500 +0.40(+1.79%)
Apr 29, 2005 22.38 22.40 22.24 22.35 827,600 +0.05(+0.22%)
Apr 28, 2005 22.40 22.50 22.24 22.30 386,300 -0.21(-0.93%)
Apr 27, 2005 22.38 22.52 22.33 22.51 140,500 +0.16(+0.72%)
Apr 26, 2005 21.80 22.41 21.80 22.35 199,900 +0.51(+2.34%)
Apr 25, 2005 21.75 21.99 21.75 21.84 46,600 -0.06(-0.27%)
Apr 22, 2005 22.04 22.12 21.80 21.90 290,500 -0.14(-0.64%)
Apr 21, 2005 21.61 22.10 21.56 22.04 533,800 +0.43(+1.99%)
Apr 20, 2005 21.62 21.73 21.41 21.61 150,900 +0.04(+0.19%)
Apr 19, 2005 21.50 21.59 21.27 21.57 843,100 +0.22(+1.03%)
Apr 18, 2005 21.55 21.55 21.21 21.35 709,300 -0.30(-1.39%)
Apr 15, 2005 22.01 22.19 21.50 21.65 776,300 -0.46(-2.08%)
Apr 14, 2005 21.85 22.50 21.85 22.11 282,200 -0.09(-0.41%)
Apr 13, 2005 22.40 22.49 22.10 22.20 334,600 -0.15(-0.67%)
Apr 12, 2005 22.20 22.36 22.05 22.35 124,200 +0.15(+0.68%)
Apr 11, 2005 22.02 22.28 21.95 22.20 126,600 +0.10(+0.45%)
Apr 08, 2005 21.90 22.15 21.90 22.10 60,800 +0.10(+0.45%)
Apr 07, 2005 22.00 22.19 21.91 22.00 203,600 +0.00(+0.00%)
Apr 06, 2005 21.87 22.04 21.76 22.00 498,200 +0.18(+0.82%)
Apr 05, 2005 21.67 22.00 21.65 21.82 595,000 +0.15(+0.69%)
Apr 04, 2005 21.55 21.79 21.50 21.67 248,500 -0.03(-0.14%)
Apr 01, 2005 21.72 21.77 21.55 21.70 343,700 -0.17(-0.78%)
Mar 31, 2005 21.72 21.96 21.58 21.87 438,800 +0.19(+0.88%)
Mar 30, 2005 21.15 21.86 21.15 21.68 435,800 +0.52(+2.46%)
Mar 29, 2005 21.05 21.38 21.00 21.16 378,900 +0.05(+0.24%)
Mar 28, 2005 20.90 21.31 20.85 21.11 287,100 -0.04(-0.19%)
Mar 24, 2005 21.05 21.15 20.67 21.15 495,300 +0.10(+0.48%)
Mar 23, 2005 21.10 21.15 20.83 21.05 367,700 -0.50(-2.32%)
Mar 22, 2005 21.50 21.88 21.28 21.55 747,800 +0.01(+0.05%)
Mar 21, 2005 21.15 21.65 20.99 21.54 354,900 +0.39(+1.84%)
Mar 18, 2005 21.45 21.58 21.09 21.15 822,100 -0.53(-2.44%)
Mar 17, 2005 22.25 22.25 21.56 21.68 208,000 -0.56(-2.52%)
Mar 16, 2005 22.25 22.44 22.12 22.24 776,200 +0.00(+0.00%)
Mar 15, 2005 22.50 22.57 22.24 22.24 596,900 -0.26(-1.16%)
Mar 14, 2005 22.40 22.60 22.36 22.50 418,300 +0.15(+0.67%)
Mar 11, 2005 22.40 22.63 22.27 22.35 634,700 -0.26(-1.15%)
Mar 10, 2005 22.33 22.65 22.31 22.61 871,800 +0.21(+0.94%)
Mar 09, 2005 22.30 22.41 22.17 22.40 906,000 +0.10(+0.45%)
Mar 08, 2005 22.26 22.40 22.25 22.30 1,586,900 +0.02(+0.09%)
Mar 07, 2005 21.67 22.37 21.66 22.28 672,600 +0.63(+2.91%)
Mar 04, 2005 21.15 21.90 21.02 21.65 356,700 +0.65(+3.10%)
Mar 03, 2005 20.99 21.10 20.85 21.00 462,000 +0.00(+0.00%)
Mar 02, 2005 21.12 21.16 20.39 21.00 650,000 -0.12(-0.57%)
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.