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, 2007 31.05 31.00 30.88 31.00 960,800 -0.05(-0.16%)
May 30, 2007 30.80 31.05 30.77 31.05 582,100 +0.20(+0.65%)
May 29, 2007 30.67 30.90 30.67 30.85 598,500 +0.05(+0.16%)
May 25, 2007 30.80 30.83 30.78 30.80 176,600 +0.01(+0.03%)
May 24, 2007 30.78 30.83 30.72 30.79 425,400 +0.03(+0.10%)
May 23, 2007 30.90 31.00 30.74 30.76 174,700 -0.07(-0.23%)
May 22, 2007 30.89 30.94 30.73 30.83 414,100 -0.06(-0.19%)
May 21, 2007 30.80 30.90 30.80 30.89 129,000 +0.05(+0.16%)
May 18, 2007 30.88 30.90 30.80 30.84 165,100 +0.00(+0.00%)
May 17, 2007 30.83 30.90 30.80 30.84 159,200 -0.04(-0.13%)
May 16, 2007 30.84 30.90 30.82 30.88 265,900 +0.06(+0.19%)
May 15, 2007 30.82 30.87 30.78 30.82 224,700 +0.02(+0.06%)
May 14, 2007 30.85 30.89 30.71 30.80 231,200 -0.05(-0.16%)
May 11, 2007 30.95 30.95 30.80 30.85 88,500 +0.08(+0.26%)
May 10, 2007 30.71 30.89 30.71 30.77 238,200 -0.05(-0.16%)
May 09, 2007 30.76 30.88 30.76 30.82 208,400 +0.04(+0.13%)
May 08, 2007 30.80 30.87 30.70 30.78 363,600 -0.05(-0.16%)
May 07, 2007 30.76 30.83 30.74 30.83 176,600 +0.03(+0.10%)
May 04, 2007 30.77 30.80 30.67 30.80 1,235,500 +0.06(+0.20%)
May 03, 2007 30.79 30.79 30.70 30.74 484,400 -0.04(-0.13%)
May 02, 2007 30.74 30.86 30.65 30.78 301,900 +0.03(+0.10%)
May 01, 2007 30.51 30.75 30.51 30.75 544,400 +0.25(+0.82%)
Apr 30, 2007 30.62 30.62 30.47 30.50 692,700 -0.14(-0.46%)
Apr 27, 2007 30.50 30.68 30.50 30.64 218,100 +0.08(+0.26%)
Apr 26, 2007 30.49 30.61 30.42 30.56 1,145,900 +0.06(+0.20%)
Apr 25, 2007 30.59 30.59 30.45 30.50 768,200 +0.01(+0.03%)
Apr 24, 2007 30.47 30.50 30.43 30.49 163,500 +0.02(+0.07%)
Apr 23, 2007 30.54 30.54 30.40 30.47 192,900 -0.02(-0.07%)
Apr 20, 2007 30.48 30.49 30.30 30.49 852,200 +0.09(+0.30%)
Apr 19, 2007 30.33 30.42 30.29 30.40 232,000 +0.00(+0.00%)
Apr 18, 2007 30.30 30.44 30.30 30.40 479,200 +0.00(+0.00%)
Apr 17, 2007 30.27 30.43 30.23 30.40 609,000 +0.13(+0.43%)
Apr 16, 2007 30.39 30.40 30.14 30.27 3,690,200 -0.03(-0.10%)
Apr 13, 2007 30.44 30.45 30.24 30.30 2,851,400 -0.10(-0.33%)
Apr 12, 2007 30.52 30.52 30.36 30.40 1,318,100 +0.00(+0.00%)
Apr 11, 2007 30.57 30.59 30.38 30.40 839,500 -0.09(-0.30%)
Apr 10, 2007 30.52 30.68 30.43 30.49 683,565 +0.06(+0.20%)
Apr 09, 2007 30.60 30.70 30.40 30.43 1,451,400 -0.16(-0.52%)
Apr 05, 2007 30.65 30.81 30.52 30.59 478,700 -0.05(-0.16%)
Apr 04, 2007 30.72 30.72 30.59 30.64 364,864 -0.06(-0.20%)
Apr 03, 2007 30.56 30.81 30.56 30.70 631,000 +0.15(+0.49%)
Apr 02, 2007 30.56 30.60 30.55 30.55 1,211,900 -0.01(-0.03%)
Mar 30, 2007 30.55 30.57 30.51 30.56 899,705 +0.04(+0.13%)
Mar 29, 2007 30.50 30.56 30.49 30.52 940,531 +0.02(+0.07%)
Mar 28, 2007 30.44 30.56 30.02 30.50 2,315,200 +0.02(+0.07%)
Mar 27, 2007 30.52 30.57 30.42 30.48 1,596,400 -0.07(-0.23%)
Mar 26, 2007 30.50 30.59 30.47 30.55 693,500 +0.05(+0.16%)
Mar 23, 2007 30.53 30.70 30.50 30.50 747,050 -0.04(-0.13%)
Mar 22, 2007 30.60 30.61 30.45 30.54 647,500 -0.04(-0.13%)
Mar 21, 2007 30.55 30.60 30.36 30.58 2,605,500 -0.02(-0.07%)
Mar 20, 2007 30.60 30.72 30.47 30.60 1,281,200 -0.04(-0.13%)
Mar 19, 2007 30.80 30.85 30.49 30.64 1,167,700 -0.11(-0.36%)
Mar 16, 2007 31.11 31.14 30.62 30.75 3,751,600 -0.35(-1.13%)
Mar 15, 2007 30.90 31.50 30.86 31.10 13,791,100 +3.29(+11.83%)
Mar 14, 2007 27.43 27.94 27.25 27.81 326,000 +0.26(+0.94%)
Mar 13, 2007 28.38 28.20 27.46 27.55 338,100 -0.83(-2.92%)
Mar 12, 2007 28.42 28.70 28.33 28.38 211,500 -0.13(-0.46%)
Mar 09, 2007 28.57 28.76 28.32 28.51 117,800 +0.10(+0.35%)
Mar 08, 2007 28.56 28.82 28.37 28.41 188,000 +0.02(+0.07%)
Mar 07, 2007 28.80 28.80 28.38 28.39 354,900 -0.46(-1.59%)
Mar 06, 2007 28.14 28.86 28.10 28.85 368,200 +1.01(+3.63%)
Mar 05, 2007 27.70 28.26 27.44 27.84 779,500 -0.11(-0.39%)
Mar 02, 2007 28.08 28.51 27.94 27.95 462,600 -0.21(-0.75%)
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.