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 28, 2004 15.48 15.50 15.41 15.50 54,500 +0.12(+0.78%)
May 27, 2004 15.31 15.41 15.31 15.38 54,700 -0.02(-0.13%)
May 26, 2004 15.33 15.40 15.20 15.40 50,700 +0.17(+1.12%)
May 25, 2004 15.15 15.24 15.01 15.23 94,200 +0.12(+0.79%)
May 24, 2004 15.25 15.25 15.00 15.11 47,500 +0.06(+0.40%)
May 21, 2004 15.15 15.23 14.95 15.05 85,900 +0.06(+0.40%)
May 20, 2004 15.30 15.30 14.95 14.99 78,500 -0.16(-1.06%)
May 19, 2004 15.15 15.20 15.05 15.15 72,700 +0.17(+1.13%)
May 18, 2004 15.03 15.10 14.90 14.98 71,400 +0.01(+0.07%)
May 17, 2004 14.86 15.04 14.85 14.97 59,200 +0.01(+0.07%)
May 14, 2004 14.88 15.15 14.66 14.96 81,500 +0.14(+0.94%)
May 13, 2004 15.06 15.10 14.69 14.82 119,000 -0.30(-1.98%)
May 12, 2004 15.15 15.19 14.85 15.12 104,600 +0.12(+0.80%)
May 11, 2004 14.50 15.05 14.50 15.00 89,000 +0.50(+3.45%)
May 10, 2004 14.65 14.67 14.30 14.50 162,800 -0.17(-1.16%)
May 07, 2004 15.10 15.10 14.55 14.67 172,900 -0.44(-2.91%)
May 06, 2004 15.46 15.48 15.11 15.11 94,900 -0.28(-1.82%)
May 05, 2004 15.48 15.49 15.30 15.39 65,000 -0.09(-0.58%)
May 04, 2004 15.49 15.49 15.33 15.48 91,200 +0.17(+1.11%)
May 03, 2004 15.25 15.34 15.10 15.31 87,300 +0.27(+1.80%)
Apr 30, 2004 15.20 15.30 15.04 15.04 100,800 +0.04(+0.27%)
Apr 29, 2004 15.15 15.15 15.00 15.00 72,200 -0.05(-0.33%)
Apr 28, 2004 15.20 15.20 14.97 15.05 102,600 +0.00(+0.00%)
Apr 27, 2004 15.00 15.10 14.88 15.05 204,100 +0.11(+0.74%)
Apr 26, 2004 14.90 15.03 14.90 14.94 109,300 -0.02(-0.13%)
Apr 23, 2004 15.17 15.17 14.90 14.96 93,600 -0.11(-0.73%)
Apr 22, 2004 14.90 15.11 14.87 15.07 102,400 +0.27(+1.82%)
Apr 21, 2004 15.10 15.10 14.75 14.80 171,400 -0.27(-1.79%)
Apr 20, 2004 15.40 15.41 15.00 15.07 108,500 -0.24(-1.57%)
Apr 19, 2004 15.60 15.65 15.31 15.31 155,700 -0.02(-0.13%)
Apr 16, 2004 15.15 15.43 15.15 15.33 113,200 +0.28(+1.86%)
Apr 15, 2004 15.00 15.15 14.92 15.05 175,500 +0.15(+1.01%)
Apr 14, 2004 14.50 15.16 14.50 14.90 563,700 -0.64(-4.12%)
Apr 13, 2004 15.72 15.81 15.43 15.54 113,400 -0.48(-3.00%)
Apr 12, 2004 16.08 16.09 15.85 16.02 95,200 +0.04(+0.25%)
Apr 08, 2004 16.10 16.10 15.90 15.98 75,200 +0.06(+0.38%)
Apr 07, 2004 15.65 15.98 15.59 15.92 111,000 +0.35(+2.25%)
Apr 06, 2004 15.72 15.80 15.37 15.57 273,500 -0.18(-1.14%)
Apr 05, 2004 16.55 16.55 15.73 15.75 244,300 -0.76(-4.60%)
Apr 02, 2004 16.83 16.83 16.50 16.51 122,800 -0.42(-2.48%)
Apr 01, 2004 16.67 17.10 16.58 16.93 132,200 +0.37(+2.23%)
Mar 31, 2004 16.55 16.64 16.45 16.56 85,100 +0.06(+0.36%)
Mar 30, 2004 16.45 16.54 16.43 16.50 77,100 +0.11(+0.67%)
Mar 29, 2004 16.40 16.46 16.35 16.39 55,800 +0.11(+0.68%)
Mar 26, 2004 16.24 16.31 16.07 16.28 77,200 +0.13(+0.80%)
Mar 25, 2004 16.17 16.18 16.10 16.15 63,600 +0.05(+0.31%)
Mar 24, 2004 16.42 16.42 16.01 16.10 126,700 -0.20(-1.23%)
Mar 23, 2004 16.33 16.38 16.20 16.30 77,800 +0.03(+0.18%)
Mar 22, 2004 16.28 16.28 16.12 16.27 76,100 +0.02(+0.12%)
Mar 19, 2004 16.35 16.44 16.18 16.25 107,000 -0.10(-0.61%)
Mar 18, 2004 16.55 16.57 16.32 16.35 67,900 -0.18(-1.09%)
Mar 17, 2004 16.45 16.55 16.40 16.53 86,700 +0.04(+0.24%)
Mar 16, 2004 16.72 16.72 16.44 16.49 82,200 -0.13(-0.78%)
Mar 15, 2004 16.70 16.70 16.54 16.62 79,700 -0.03(-0.18%)
Mar 12, 2004 16.55 16.70 16.53 16.65 63,300 +0.05(+0.30%)
Mar 11, 2004 16.60 16.65 16.42 16.60 102,900 -0.10(-0.60%)
Mar 10, 2004 16.69 16.74 16.61 16.70 113,000 +0.09(+0.54%)
Mar 09, 2004 16.50 16.66 16.36 16.61 88,700 +0.17(+1.03%)
Mar 08, 2004 16.45 16.45 16.28 16.44 86,900 +0.05(+0.31%)
Mar 05, 2004 16.42 16.47 16.34 16.39 86,600 +0.01(+0.06%)
Mar 04, 2004 16.57 16.57 16.28 16.38 116,200 -0.15(-0.91%)
Mar 03, 2004 16.70 16.70 16.46 16.53 95,600 -0.10(-0.60%)
Mar 02, 2004 16.70 16.70 16.45 16.63 107,600 +0.11(+0.67%)
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.