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, 2004 16.22 16.30 16.22 16.23 61,500 +0.01(+0.06%)
Aug 30, 2004 16.29 16.30 16.20 16.22 64,400 +0.00(+0.00%)
Aug 27, 2004 16.29 16.29 16.17 16.22 59,100 +0.03(+0.19%)
Aug 26, 2004 16.28 16.28 16.14 16.19 75,200 +0.00(+0.00%)
Aug 25, 2004 16.29 16.29 16.08 16.19 61,900 -0.01(-0.06%)
Aug 24, 2004 16.21 16.26 16.12 16.20 123,400 -0.06(-0.37%)
Aug 23, 2004 16.40 16.41 16.20 16.26 72,800 -0.13(-0.79%)
Aug 20, 2004 16.20 16.39 16.15 16.39 56,500 +0.19(+1.17%)
Aug 19, 2004 16.23 16.28 16.16 16.20 68,400 +0.01(+0.06%)
Aug 18, 2004 16.24 16.24 16.15 16.19 67,600 +0.05(+0.31%)
Aug 17, 2004 16.38 16.38 16.10 16.14 99,000 -0.16(-0.98%)
Aug 16, 2004 16.34 16.34 16.20 16.30 75,100 +0.05(+0.31%)
Aug 13, 2004 16.08 16.25 16.00 16.25 78,500 +0.16(+0.99%)
Aug 12, 2004 16.20 16.24 16.06 16.09 42,600 -0.16(-0.98%)
Aug 11, 2004 16.14 16.25 16.09 16.25 57,800 +0.12(+0.74%)
Aug 10, 2004 15.99 16.15 15.98 16.13 70,000 +0.15(+0.94%)
Aug 09, 2004 16.09 16.09 15.97 15.98 51,000 +0.01(+0.06%)
Aug 06, 2004 15.90 15.98 15.90 15.97 74,800 +0.15(+0.95%)
Aug 05, 2004 15.85 15.88 15.80 15.82 42,400 -0.03(-0.19%)
Aug 04, 2004 15.80 15.85 15.74 15.85 79,500 +0.10(+0.63%)
Aug 03, 2004 15.64 15.75 15.60 15.75 120,300 +0.12(+0.77%)
Aug 02, 2004 15.55 15.67 15.55 15.63 89,500 +0.08(+0.51%)
Jul 30, 2004 15.49 15.64 15.49 15.55 60,500 +0.07(+0.45%)
Jul 29, 2004 15.48 15.50 15.45 15.48 26,700 +0.00(+0.00%)
Jul 28, 2004 15.51 15.51 15.45 15.48 50,100 -0.01(-0.06%)
Jul 27, 2004 15.59 15.59 15.40 15.49 118,800 -0.01(-0.06%)
Jul 26, 2004 15.65 15.69 15.45 15.50 104,800 -0.18(-1.15%)
Jul 23, 2004 15.73 15.74 15.65 15.68 80,000 -0.05(-0.32%)
Jul 22, 2004 15.89 15.89 15.70 15.73 48,400 -0.09(-0.57%)
Jul 21, 2004 15.94 15.94 15.76 15.82 97,600 -0.14(-0.88%)
Jul 20, 2004 16.15 16.20 15.93 15.96 77,200 -0.05(-0.31%)
Jul 19, 2004 15.99 16.06 15.94 16.01 40,200 +0.06(+0.38%)
Jul 16, 2004 15.95 16.00 15.90 15.95 31,600 +0.10(+0.63%)
Jul 15, 2004 15.75 15.85 15.75 15.85 82,200 +0.07(+0.44%)
Jul 14, 2004 15.95 15.99 15.71 15.78 76,700 -0.33(-2.05%)
Jul 13, 2004 16.10 16.14 16.01 16.11 71,900 -0.01(-0.06%)
Jul 12, 2004 16.04 16.13 15.92 16.12 54,700 +0.18(+1.13%)
Jul 09, 2004 15.99 16.00 15.85 15.94 45,600 -0.02(-0.13%)
Jul 08, 2004 15.85 15.96 15.75 15.96 56,300 +0.12(+0.76%)
Jul 07, 2004 15.83 15.90 15.75 15.84 51,400 -0.04(-0.25%)
Jul 06, 2004 15.78 15.88 15.69 15.88 49,500 +0.08(+0.51%)
Jul 02, 2004 15.59 15.80 15.59 15.80 46,100 +0.22(+1.41%)
Jul 01, 2004 15.60 15.60 15.39 15.58 91,200 +0.14(+0.91%)
Jun 30, 2004 15.45 15.45 15.25 15.44 75,200 +0.08(+0.52%)
Jun 29, 2004 15.33 15.36 15.26 15.36 58,100 +0.07(+0.46%)
Jun 28, 2004 15.34 15.45 15.25 15.29 79,600 +0.09(+0.59%)
Jun 25, 2004 15.39 15.39 15.20 15.20 76,000 -0.01(-0.07%)
Jun 24, 2004 15.30 15.40 15.10 15.21 86,700 -0.08(-0.52%)
Jun 23, 2004 15.46 15.46 15.16 15.29 68,700 -0.07(-0.46%)
Jun 22, 2004 15.55 15.59 15.28 15.36 75,400 -0.18(-1.16%)
Jun 21, 2004 15.49 15.54 15.34 15.54 55,400 +0.12(+0.78%)
Jun 18, 2004 15.50 15.50 15.30 15.42 37,300 +0.05(+0.33%)
Jun 17, 2004 15.40 15.55 15.36 15.37 46,900 +0.07(+0.46%)
Jun 16, 2004 15.17 15.33 15.11 15.30 47,800 +0.23(+1.53%)
Jun 15, 2004 15.22 15.35 15.04 15.07 74,900 -0.14(-0.92%)
Jun 14, 2004 15.55 15.65 15.20 15.21 75,400 -0.34(-2.19%)
Jun 10, 2004 15.54 15.63 15.40 15.55 67,700 +0.15(+0.97%)
Jun 09, 2004 15.47 15.47 15.27 15.40 81,500 +0.04(+0.26%)
Jun 08, 2004 15.45 15.50 15.28 15.36 67,200 +0.03(+0.20%)
Jun 07, 2004 15.57 15.57 15.25 15.33 96,500 +0.01(+0.07%)
Jun 04, 2004 15.35 15.36 15.20 15.32 45,800 +0.07(+0.46%)
Jun 03, 2004 15.40 15.40 15.24 15.25 63,000 -0.10(-0.65%)
Jun 02, 2004 15.50 15.50 15.26 15.35 108,800 +0.03(+0.20%)
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.