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, 2006 25.65 25.85 25.40 25.56 270,900 +0.01(+0.04%)
May 30, 2006 25.80 25.81 25.31 25.55 305,400 -0.41(-1.58%)
May 26, 2006 26.01 26.04 25.56 25.96 214,300 -0.12(-0.46%)
May 25, 2006 26.09 26.37 25.78 26.08 195,700 +0.19(+0.73%)
May 24, 2006 25.70 26.00 25.45 25.89 396,800 +0.09(+0.35%)
May 23, 2006 26.20 26.37 25.76 25.80 260,200 -0.31(-1.19%)
May 22, 2006 26.19 26.25 25.45 26.11 384,200 -0.18(-0.68%)
May 19, 2006 25.96 26.42 25.85 26.29 375,800 +0.33(+1.27%)
May 18, 2006 26.13 26.31 25.90 25.96 323,400 -0.18(-0.69%)
May 17, 2006 26.15 26.27 25.84 26.14 304,000 -0.11(-0.42%)
May 16, 2006 26.22 26.39 25.80 26.25 399,300 +0.00(+0.00%)
May 15, 2006 26.35 26.54 25.96 26.25 384,500 -0.13(-0.49%)
May 12, 2006 26.35 26.64 26.03 26.38 240,800 -0.01(-0.04%)
May 11, 2006 26.48 26.70 26.27 26.39 569,600 -0.16(-0.60%)
May 10, 2006 26.53 26.64 26.23 26.55 181,400 -0.18(-0.67%)
May 09, 2006 26.68 26.93 26.56 26.73 92,000 +0.00(+0.00%)
May 08, 2006 26.60 26.94 26.55 26.73 92,700 +0.13(+0.49%)
May 05, 2006 26.60 26.95 26.53 26.60 193,600 +0.20(+0.76%)
May 04, 2006 27.00 27.08 26.23 26.40 342,600 -0.61(-2.26%)
May 03, 2006 27.02 27.22 26.78 27.01 375,700 -0.14(-0.52%)
May 02, 2006 27.15 27.24 26.89 27.15 326,600 +0.09(+0.33%)
May 01, 2006 27.88 27.99 26.88 27.06 381,500 -0.82(-2.94%)
Apr 28, 2006 27.28 27.95 27.10 27.88 371,200 +0.45(+1.64%)
Apr 27, 2006 26.91 27.65 26.87 27.43 283,200 +0.28(+1.03%)
Apr 26, 2006 26.96 27.46 26.88 27.15 188,100 +0.16(+0.59%)
Apr 25, 2006 27.09 27.10 26.67 26.99 218,100 -0.15(-0.55%)
Apr 24, 2006 27.39 27.39 26.86 27.14 285,400 -0.34(-1.24%)
Apr 21, 2006 27.90 27.90 27.22 27.48 336,100 -0.11(-0.40%)
Apr 20, 2006 27.55 27.73 27.37 27.59 250,100 -0.09(-0.33%)
Apr 19, 2006 27.75 27.90 27.60 27.68 218,200 -0.15(-0.54%)
Apr 18, 2006 26.91 27.83 27.00 27.83 408,100 +0.93(+3.46%)
Apr 17, 2006 26.85 26.91 26.50 26.90 291,300 -0.04(-0.15%)
Apr 13, 2006 26.74 27.14 26.52 26.94 140,000 +0.20(+0.75%)
Apr 12, 2006 26.60 26.84 26.50 26.74 79,900 +0.07(+0.26%)
Apr 11, 2006 27.24 27.24 26.40 26.67 154,700 -0.57(-2.09%)
Apr 10, 2006 26.90 27.39 26.84 27.24 287,800 +0.54(+2.02%)
Apr 07, 2006 27.00 27.15 26.46 26.70 274,500 -0.19(-0.71%)
Apr 06, 2006 26.87 26.97 26.46 26.89 197,000 -0.21(-0.77%)
Apr 05, 2006 27.00 27.25 26.64 27.10 227,800 +0.19(+0.71%)
Apr 04, 2006 27.05 27.10 26.78 26.91 158,000 +0.01(+0.04%)
Apr 03, 2006 26.64 27.10 26.55 26.90 204,100 +0.20(+0.75%)
Mar 31, 2006 26.22 26.80 26.20 26.70 196,800 +0.41(+1.56%)
Mar 30, 2006 27.05 27.05 26.00 26.29 2,088,400 -0.74(-2.74%)
Mar 29, 2006 26.08 27.36 26.08 27.03 413,100 +0.45(+1.69%)
Mar 28, 2006 26.60 27.03 26.33 26.58 216,400 -0.18(-0.67%)
Mar 27, 2006 26.73 26.78 26.42 26.76 250,500 -0.08(-0.30%)
Mar 24, 2006 26.99 27.05 26.67 26.84 140,200 -0.23(-0.85%)
Mar 23, 2006 26.88 27.38 26.43 27.07 220,300 -0.31(-1.13%)
Mar 22, 2006 26.94 27.43 26.84 27.38 265,500 +0.46(+1.71%)
Mar 21, 2006 27.30 27.45 26.86 26.92 208,300 -0.39(-1.43%)
Mar 20, 2006 27.36 27.47 27.20 27.31 221,100 -0.30(-1.09%)
Mar 17, 2006 27.41 27.67 27.25 27.61 538,700 +0.30(+1.10%)
Mar 16, 2006 27.23 27.46 27.03 27.31 285,600 +0.03(+0.11%)
Mar 15, 2006 26.98 27.34 26.90 27.28 248,400 +0.28(+1.04%)
Mar 14, 2006 26.54 27.05 26.54 27.00 481,300 +0.46(+1.73%)
Mar 13, 2006 26.85 27.26 26.49 26.54 373,100 -0.31(-1.15%)
Mar 10, 2006 26.25 26.97 26.20 26.85 236,100 +0.60(+2.29%)
Mar 09, 2006 26.45 26.54 26.16 26.25 300,100 -0.19(-0.72%)
Mar 08, 2006 26.15 26.68 26.13 26.44 548,000 +0.17(+0.65%)
Mar 07, 2006 26.00 26.45 25.95 26.27 811,500 +0.38(+1.47%)
Mar 06, 2006 25.68 25.97 25.55 25.89 401,300 +0.09(+0.35%)
Mar 03, 2006 25.85 26.01 25.39 25.80 982,000 -0.20(-0.77%)
Mar 02, 2006 26.50 26.51 23.70 26.00 4,820,400 -2.73(-9.50%)
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.