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 (%)
Sep 29, 2006 27.72 27.87 27.40 27.40 148,000 -0.30(-1.08%)
Sep 28, 2006 27.73 27.90 27.57 27.70 120,600 +0.07(+0.25%)
Sep 27, 2006 27.42 27.99 27.29 27.63 524,500 +0.11(+0.40%)
Sep 26, 2006 27.10 27.55 27.01 27.52 203,200 +0.42(+1.55%)
Sep 25, 2006 26.92 27.20 26.68 27.10 133,000 +0.15(+0.56%)
Sep 22, 2006 26.95 26.96 26.45 26.95 150,300 -0.06(-0.22%)
Sep 21, 2006 27.50 27.60 26.65 27.01 173,100 -0.50(-1.82%)
Sep 20, 2006 26.90 27.51 26.90 27.51 231,200 +0.72(+2.69%)
Sep 19, 2006 26.68 26.90 26.55 26.79 244,300 +0.19(+0.71%)
Sep 18, 2006 26.50 26.75 26.44 26.60 154,700 -0.12(-0.45%)
Sep 15, 2006 26.47 26.78 26.17 26.72 566,000 +0.45(+1.71%)
Sep 14, 2006 26.21 26.30 26.06 26.27 139,500 -0.04(-0.15%)
Sep 13, 2006 25.91 26.32 25.60 26.31 195,900 +0.31(+1.19%)
Sep 12, 2006 25.50 26.12 25.46 26.00 113,600 +0.46(+1.80%)
Sep 11, 2006 25.00 25.64 24.93 25.54 209,500 +0.46(+1.83%)
Sep 08, 2006 24.90 25.08 24.85 25.08 160,100 +0.17(+0.68%)
Sep 07, 2006 24.86 25.10 24.81 24.91 145,300 +0.01(+0.04%)
Sep 06, 2006 24.83 25.02 24.67 24.90 198,500 -0.13(-0.52%)
Sep 05, 2006 25.04 25.23 24.85 25.03 126,900 +0.03(+0.12%)
Sep 01, 2006 25.21 25.29 25.00 25.00 58,300 -0.11(-0.44%)
Aug 31, 2006 25.13 25.45 25.05 25.11 94,700 +0.07(+0.28%)
Aug 30, 2006 24.55 25.16 24.55 25.04 171,900 +0.46(+1.87%)
Aug 29, 2006 24.45 24.61 24.21 24.58 177,300 +0.19(+0.78%)
Aug 28, 2006 24.31 24.58 24.23 24.39 79,800 -0.01(-0.04%)
Aug 25, 2006 24.62 24.78 24.34 24.40 139,400 -0.33(-1.33%)
Aug 24, 2006 24.73 24.75 24.33 24.73 132,500 +0.00(+0.00%)
Aug 23, 2006 24.95 25.15 24.47 24.73 162,700 -0.07(-0.28%)
Aug 22, 2006 24.89 24.95 24.59 24.80 121,000 -0.08(-0.32%)
Aug 21, 2006 24.93 24.96 24.63 24.88 127,800 -0.14(-0.56%)
Aug 18, 2006 25.14 25.36 24.86 25.02 262,300 -0.06(-0.24%)
Aug 17, 2006 24.90 25.25 24.83 25.08 165,900 +0.13(+0.52%)
Aug 16, 2006 24.47 25.10 24.37 24.95 830,900 +0.68(+2.80%)
Aug 15, 2006 24.26 24.39 24.16 24.27 471,800 +0.26(+1.08%)
Aug 14, 2006 24.15 24.50 23.99 24.01 304,100 -0.18(-0.74%)
Aug 11, 2006 24.39 24.40 24.13 24.19 386,300 -0.27(-1.10%)
Aug 10, 2006 24.31 24.51 24.10 24.46 320,700 +0.01(+0.04%)
Aug 09, 2006 25.08 25.20 24.22 24.45 543,900 -0.49(-1.96%)
Aug 08, 2006 25.40 25.47 24.81 24.94 250,400 -0.36(-1.42%)
Aug 07, 2006 24.95 25.51 24.92 25.30 294,100 +0.27(+1.08%)
Aug 04, 2006 25.30 25.73 24.80 25.03 260,600 -0.03(-0.12%)
Aug 03, 2006 24.75 25.09 24.46 25.06 558,200 +0.14(+0.56%)
Aug 02, 2006 24.83 25.15 24.71 24.92 473,300 +0.19(+0.77%)
Aug 01, 2006 24.85 24.89 24.50 24.73 728,500 -0.28(-1.12%)
Jul 31, 2006 24.85 25.15 24.79 25.01 414,400 +0.01(+0.04%)
Jul 28, 2006 25.35 25.45 24.98 25.00 559,300 -0.26(-1.03%)
Jul 27, 2006 25.75 25.81 25.14 25.26 655,100 -0.41(-1.60%)
Jul 26, 2006 25.70 25.85 25.40 25.67 391,500 -0.16(-0.62%)
Jul 25, 2006 25.91 26.29 25.62 25.83 385,400 -0.10(-0.39%)
Jul 24, 2006 25.91 26.00 25.58 25.93 349,700 +0.03(+0.12%)
Jul 21, 2006 26.26 26.26 25.79 25.90 390,000 -0.36(-1.37%)
Jul 20, 2006 26.95 27.08 26.22 26.26 269,800 -0.63(-2.34%)
Jul 19, 2006 26.32 27.10 26.32 26.89 275,400 +0.67(+2.56%)
Jul 18, 2006 26.13 26.30 25.64 26.22 144,600 +0.18(+0.69%)
Jul 17, 2006 25.99 26.24 25.75 26.04 110,200 -0.02(-0.08%)
Jul 14, 2006 26.09 26.24 25.75 26.06 188,500 -0.14(-0.53%)
Jul 13, 2006 26.75 26.82 26.09 26.20 203,800 -0.64(-2.38%)
Jul 12, 2006 27.23 27.27 26.75 26.84 301,400 -0.49(-1.79%)
Jul 11, 2006 26.75 27.35 26.66 27.33 109,100 +0.47(+1.75%)
Jul 10, 2006 26.87 27.17 26.77 26.86 138,300 -0.03(-0.11%)
Jul 07, 2006 26.90 27.10 26.78 26.89 203,900 -0.18(-0.66%)
Jul 06, 2006 27.00 27.25 26.99 27.07 252,200 +0.08(+0.30%)
Jul 05, 2006 26.70 27.10 26.54 26.99 266,900 +0.06(+0.22%)
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.