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 (%)
Dec 31, 2004 16.97 17.09 16.95 17.08 72,200 +0.17(+1.01%)
Dec 30, 2004 16.85 16.95 16.80 16.91 78,100 +0.07(+0.42%)
Dec 29, 2004 16.87 16.87 16.80 16.84 64,300 +0.08(+0.48%)
Dec 28, 2004 16.74 16.78 16.70 16.76 51,800 +0.08(+0.48%)
Dec 27, 2004 16.66 16.72 16.64 16.68 80,600 +0.03(+0.18%)
Dec 23, 2004 16.66 16.67 16.59 16.65 76,900 +0.02(+0.12%)
Dec 22, 2004 16.64 16.64 16.51 16.63 59,300 -0.01(-0.06%)
Dec 21, 2004 16.66 16.67 16.60 16.64 66,900 +0.03(+0.18%)
Dec 20, 2004 16.62 16.66 16.56 16.61 53,800 +0.04(+0.24%)
Dec 17, 2004 16.61 16.61 16.48 16.57 53,400 +0.00(+0.00%)
Dec 16, 2004 16.52 16.57 16.45 16.57 73,600 +0.12(+0.73%)
Dec 15, 2004 16.41 16.50 16.40 16.45 74,400 +0.02(+0.12%)
Dec 14, 2004 16.41 16.43 16.32 16.43 65,100 +0.05(+0.31%)
Dec 13, 2004 16.40 16.44 16.25 16.38 90,000 +0.05(+0.31%)
Dec 10, 2004 16.36 16.42 16.32 16.33 70,400 -0.05(-0.31%)
Dec 09, 2004 16.00 16.40 16.00 16.38 77,100 -0.15(-0.91%)
Dec 08, 2004 16.39 16.53 16.39 16.53 113,200 +0.16(+0.98%)
Dec 07, 2004 16.45 16.45 16.37 16.37 112,500 +0.07(+0.43%)
Dec 06, 2004 16.25 16.34 16.24 16.30 92,000 +0.06(+0.37%)
Dec 03, 2004 16.10 16.24 16.09 16.24 99,500 +0.18(+1.12%)
Dec 02, 2004 16.20 16.22 15.98 16.06 233,000 -0.11(-0.68%)
Dec 01, 2004 16.24 16.25 16.16 16.17 147,300 -0.03(-0.19%)
Nov 30, 2004 16.35 16.35 16.15 16.20 213,400 -0.15(-0.92%)
Nov 29, 2004 16.47 16.48 16.32 16.35 93,100 -0.18(-1.09%)
Nov 26, 2004 16.49 16.54 16.48 16.53 44,600 +0.04(+0.24%)
Nov 24, 2004 16.44 16.50 16.37 16.49 97,400 +0.10(+0.61%)
Nov 23, 2004 16.39 16.43 16.35 16.39 58,000 +0.04(+0.24%)
Nov 22, 2004 16.30 16.35 16.25 16.35 100,400 +0.05(+0.31%)
Nov 19, 2004 16.36 16.36 16.25 16.30 93,300 -0.05(-0.31%)
Nov 18, 2004 16.24 16.36 16.24 16.35 123,000 -0.01(-0.06%)
Nov 17, 2004 16.25 16.39 16.23 16.36 141,600 +0.14(+0.86%)
Nov 16, 2004 16.35 16.36 16.21 16.22 100,300 -0.13(-0.80%)
Nov 15, 2004 16.39 16.39 16.31 16.35 121,200 -0.01(-0.06%)
Nov 12, 2004 16.40 16.43 16.30 16.36 90,200 +0.01(+0.06%)
Nov 11, 2004 16.27 16.40 16.25 16.35 66,800 +0.14(+0.86%)
Nov 10, 2004 16.35 16.39 16.20 16.21 76,800 -0.13(-0.80%)
Nov 09, 2004 16.20 16.38 16.10 16.34 148,700 +0.12(+0.74%)
Nov 08, 2004 16.66 16.70 16.16 16.22 209,800 -0.49(-2.93%)
Nov 05, 2004 16.85 16.85 16.65 16.71 125,800 -0.13(-0.77%)
Nov 04, 2004 16.92 16.95 16.80 16.84 110,000 +0.00(+0.00%)
Nov 03, 2004 16.85 16.86 16.78 16.84 48,800 +0.07(+0.42%)
Nov 02, 2004 16.82 16.84 16.72 16.77 95,900 -0.05(-0.30%)
Nov 01, 2004 16.87 16.87 16.76 16.82 60,600 +0.04(+0.24%)
Oct 29, 2004 16.84 16.88 16.76 16.78 85,100 -0.06(-0.36%)
Oct 28, 2004 16.79 16.84 16.71 16.84 45,400 +0.09(+0.54%)
Oct 27, 2004 16.72 16.75 16.64 16.75 66,400 +0.15(+0.90%)
Oct 26, 2004 16.73 16.73 16.60 16.60 64,600 -0.05(-0.30%)
Oct 25, 2004 16.66 16.73 16.57 16.65 72,500 -0.05(-0.30%)
Oct 22, 2004 16.63 16.70 16.60 16.70 54,200 +0.07(+0.42%)
Oct 21, 2004 16.69 16.70 16.60 16.63 47,600 -0.03(-0.18%)
Oct 20, 2004 16.71 16.72 16.58 16.66 69,200 +0.01(+0.06%)
Oct 19, 2004 16.71 16.71 16.60 16.65 88,000 -0.01(-0.06%)
Oct 18, 2004 16.69 16.70 16.62 16.66 75,000 +0.09(+0.54%)
Oct 15, 2004 16.55 16.63 16.55 16.57 44,500 -0.08(-0.48%)
Oct 14, 2004 16.64 16.65 16.54 16.65 89,300 +0.05(+0.30%)
Oct 13, 2004 16.71 16.72 16.59 16.60 76,800 -0.17(-1.01%)
Oct 12, 2004 16.79 16.84 16.73 16.77 82,400 +0.01(+0.06%)
Oct 11, 2004 16.66 16.80 16.64 16.76 52,900 +0.07(+0.42%)
Oct 08, 2004 16.61 16.70 16.61 16.69 62,300 +0.09(+0.54%)
Oct 07, 2004 16.69 16.69 16.58 16.60 76,800 -0.06(-0.36%)
Oct 06, 2004 16.66 16.66 16.55 16.66 53,600 +0.13(+0.79%)
Oct 05, 2004 16.68 16.69 16.53 16.53 65,600 -0.12(-0.72%)
Oct 04, 2004 16.60 16.68 16.55 16.65 70,500 +0.05(+0.30%)
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.