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 (%)
Aug 31, 2005 29.98 30.30 29.85 30.24 354,400 +0.26(+0.87%)
Aug 30, 2005 29.74 30.20 29.65 29.98 279,200 +0.14(+0.47%)
Aug 29, 2005 29.53 30.00 29.37 29.84 250,100 +0.23(+0.78%)
Aug 26, 2005 30.10 30.11 29.60 29.61 186,000 -0.49(-1.63%)
Aug 25, 2005 30.18 30.55 29.99 30.10 254,500 -0.08(-0.27%)
Aug 24, 2005 29.90 30.31 29.85 30.18 831,300 +0.34(+1.14%)
Aug 23, 2005 29.66 30.01 29.52 29.84 494,000 +0.34(+1.15%)
Aug 22, 2005 29.00 29.64 28.83 29.50 863,000 +0.56(+1.94%)
Aug 19, 2005 28.40 28.95 28.40 28.94 358,000 +0.59(+2.08%)
Aug 18, 2005 28.68 28.68 28.33 28.35 300,600 -0.15(-0.53%)
Aug 17, 2005 30.00 30.61 28.43 28.50 278,900 -0.16(-0.56%)
Aug 16, 2005 29.10 29.45 28.51 28.66 795,800 -0.65(-2.22%)
Aug 15, 2005 29.28 29.60 29.03 29.31 1,326,000 +0.06(+0.21%)
Aug 12, 2005 27.75 29.75 27.70 29.25 1,723,500 +2.57(+9.63%)
Aug 11, 2005 26.72 26.85 26.55 26.68 430,600 -0.15(-0.56%)
Aug 10, 2005 27.10 27.26 26.68 26.83 316,200 -0.22(-0.81%)
Aug 09, 2005 27.30 27.40 26.99 27.05 269,800 -0.07(-0.26%)
Aug 08, 2005 27.28 27.53 27.00 27.12 569,100 -0.28(-1.02%)
Aug 05, 2005 27.75 27.75 27.20 27.40 493,300 -0.33(-1.19%)
Aug 04, 2005 27.80 28.00 27.31 27.73 437,900 -0.18(-0.64%)
Aug 03, 2005 28.20 28.28 27.90 27.91 517,300 -0.38(-1.34%)
Aug 02, 2005 28.23 28.40 28.16 28.29 427,500 +0.09(+0.32%)
Aug 01, 2005 28.18 28.52 28.18 28.20 493,700 -0.09(-0.32%)
Jul 29, 2005 28.50 28.58 28.14 28.29 444,500 -0.21(-0.74%)
Jul 28, 2005 28.10 28.58 28.09 28.50 916,200 +0.42(+1.50%)
Jul 27, 2005 27.67 28.10 27.67 28.08 543,600 +0.45(+1.63%)
Jul 26, 2005 27.50 28.21 27.50 27.63 1,626,700 +0.03(+0.11%)
Jul 25, 2005 26.95 27.85 26.90 27.60 1,398,700 +1.10(+4.15%)
Jul 22, 2005 26.00 26.81 26.00 26.50 910,300 +0.59(+2.28%)
Jul 21, 2005 25.99 26.00 25.61 25.91 665,400 -0.08(-0.31%)
Jul 20, 2005 25.99 26.03 25.85 25.99 476,200 +0.00(+0.00%)
Jul 19, 2005 25.93 26.22 25.76 25.99 630,500 +0.00(+0.00%)
Jul 18, 2005 26.22 26.35 25.88 25.99 541,200 -0.31(-1.18%)
Jul 15, 2005 26.34 26.45 26.26 26.30 370,800 -0.17(-0.64%)
Jul 14, 2005 26.68 26.70 26.43 26.47 785,700 -0.02(-0.08%)
Jul 13, 2005 26.56 26.74 26.40 26.49 631,800 -0.05(-0.19%)
Jul 12, 2005 26.74 26.85 26.40 26.54 707,000 -0.25(-0.93%)
Jul 11, 2005 26.61 27.00 26.56 26.79 343,100 +0.27(+1.02%)
Jul 08, 2005 25.75 26.63 25.74 26.52 1,737,600 +0.74(+2.87%)
Jul 07, 2005 25.88 25.94 25.60 25.78 963,900 -0.10(-0.39%)
Jul 06, 2005 25.83 26.03 25.75 25.88 477,100 -0.07(-0.27%)
Jul 05, 2005 25.90 26.10 25.85 25.95 477,200 +0.01(+0.04%)
Jul 01, 2005 25.82 25.99 25.65 25.94 272,400 +0.22(+0.86%)
Jun 30, 2005 25.62 25.82 25.62 25.72 490,100 +0.02(+0.08%)
Jun 29, 2005 25.45 25.70 25.44 25.70 301,800 +0.13(+0.51%)
Jun 28, 2005 25.10 25.58 25.01 25.57 338,700 +0.47(+1.87%)
Jun 27, 2005 24.94 25.14 24.84 25.10 784,800 +0.06(+0.24%)
Jun 24, 2005 25.05 25.84 24.95 25.04 1,912,400 -0.11(-0.44%)
Jun 23, 2005 25.01 25.48 24.80 25.15 465,900 +0.10(+0.40%)
Jun 22, 2005 25.42 25.45 25.00 25.05 225,800 -0.45(-1.76%)
Jun 21, 2005 25.78 25.95 25.37 25.50 315,000 -0.21(-0.82%)
Jun 20, 2005 25.67 25.76 25.40 25.71 145,200 -0.05(-0.19%)
Jun 17, 2005 25.65 25.83 25.60 25.76 459,600 +0.15(+0.59%)
Jun 16, 2005 25.88 25.95 25.28 25.61 183,700 -0.26(-1.01%)
Jun 15, 2005 25.95 25.96 25.70 25.87 427,400 -0.08(-0.31%)
Jun 14, 2005 25.03 25.95 24.95 25.95 257,300 +0.93(+3.72%)
Jun 13, 2005 25.00 25.10 24.92 25.02 327,900 +0.07(+0.28%)
Jun 10, 2005 24.67 25.11 24.53 24.95 76,500 +0.29(+1.18%)
Jun 09, 2005 24.29 24.74 24.17 24.66 71,900 +0.34(+1.40%)
Jun 08, 2005 24.14 25.04 24.14 24.32 181,700 +0.18(+0.75%)
Jun 07, 2005 24.36 24.55 24.14 24.14 198,700 -0.16(-0.66%)
Jun 06, 2005 23.65 24.80 23.60 24.30 605,500 +0.59(+2.49%)
Jun 03, 2005 23.75 23.84 23.67 23.71 359,400 -0.05(-0.21%)
Jun 02, 2005 23.77 23.80 23.66 23.76 268,300 -0.04(-0.17%)
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.