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, 2005 23.75 24.07 23.75 23.99 274,900 +0.04(+0.17%)
May 27, 2005 23.97 24.02 23.80 23.95 101,100 -0.04(-0.17%)
May 26, 2005 23.78 24.08 23.75 23.99 765,800 +0.14(+0.59%)
May 25, 2005 24.36 24.40 23.84 23.85 261,000 -0.61(-2.49%)
May 24, 2005 24.50 24.50 24.15 24.46 155,900 -0.06(-0.24%)
May 23, 2005 24.70 24.87 24.29 24.52 119,500 -0.26(-1.05%)
May 20, 2005 23.92 24.78 23.88 24.78 275,100 +0.80(+3.34%)
May 19, 2005 24.09 24.10 23.92 23.98 235,600 -0.21(-0.87%)
May 18, 2005 23.90 24.25 23.84 24.19 590,000 +0.19(+0.79%)
May 17, 2005 23.70 24.18 23.65 24.00 429,500 +0.05(+0.21%)
May 16, 2005 23.89 24.11 23.85 23.95 338,200 -0.04(-0.17%)
May 13, 2005 24.90 24.90 23.70 23.99 803,700 -1.01(-4.04%)
May 12, 2005 24.98 25.05 23.77 25.00 918,900 -0.06(-0.24%)
May 11, 2005 23.85 25.68 23.75 25.06 1,324,200 +1.21(+5.07%)
May 10, 2005 23.95 23.96 23.63 23.85 296,400 -0.25(-1.04%)
May 09, 2005 23.20 24.60 23.20 24.10 229,000 +0.80(+3.43%)
May 06, 2005 22.90 23.39 22.90 23.30 185,600 +0.30(+1.30%)
May 05, 2005 22.60 23.04 22.60 23.00 273,100 +0.35(+1.55%)
May 04, 2005 22.40 22.65 22.40 22.65 288,100 +0.22(+0.98%)
May 03, 2005 22.67 22.75 22.40 22.43 170,600 -0.32(-1.41%)
May 02, 2005 22.40 22.75 22.34 22.75 531,500 +0.40(+1.79%)
Apr 29, 2005 22.38 22.40 22.24 22.35 827,600 +0.05(+0.22%)
Apr 28, 2005 22.40 22.50 22.24 22.30 386,300 -0.21(-0.93%)
Apr 27, 2005 22.38 22.52 22.33 22.51 140,500 +0.16(+0.72%)
Apr 26, 2005 21.80 22.41 21.80 22.35 199,900 +0.51(+2.34%)
Apr 25, 2005 21.75 21.99 21.75 21.84 46,600 -0.06(-0.27%)
Apr 22, 2005 22.04 22.12 21.80 21.90 290,500 -0.14(-0.64%)
Apr 21, 2005 21.61 22.10 21.56 22.04 533,800 +0.43(+1.99%)
Apr 20, 2005 21.62 21.73 21.41 21.61 150,900 +0.04(+0.19%)
Apr 19, 2005 21.50 21.59 21.27 21.57 843,100 +0.22(+1.03%)
Apr 18, 2005 21.55 21.55 21.21 21.35 709,300 -0.30(-1.39%)
Apr 15, 2005 22.01 22.19 21.50 21.65 776,300 -0.46(-2.08%)
Apr 14, 2005 21.85 22.50 21.85 22.11 282,200 -0.09(-0.41%)
Apr 13, 2005 22.40 22.49 22.10 22.20 334,600 -0.15(-0.67%)
Apr 12, 2005 22.20 22.36 22.05 22.35 124,200 +0.15(+0.68%)
Apr 11, 2005 22.02 22.28 21.95 22.20 126,600 +0.10(+0.45%)
Apr 08, 2005 21.90 22.15 21.90 22.10 60,800 +0.10(+0.45%)
Apr 07, 2005 22.00 22.19 21.91 22.00 203,600 +0.00(+0.00%)
Apr 06, 2005 21.87 22.04 21.76 22.00 498,200 +0.18(+0.82%)
Apr 05, 2005 21.67 22.00 21.65 21.82 595,000 +0.15(+0.69%)
Apr 04, 2005 21.55 21.79 21.50 21.67 248,500 -0.03(-0.14%)
Apr 01, 2005 21.72 21.77 21.55 21.70 343,700 -0.17(-0.78%)
Mar 31, 2005 21.72 21.96 21.58 21.87 438,800 +0.19(+0.88%)
Mar 30, 2005 21.15 21.86 21.15 21.68 435,800 +0.52(+2.46%)
Mar 29, 2005 21.05 21.38 21.00 21.16 378,900 +0.05(+0.24%)
Mar 28, 2005 20.90 21.31 20.85 21.11 287,100 -0.04(-0.19%)
Mar 24, 2005 21.05 21.15 20.67 21.15 495,300 +0.10(+0.48%)
Mar 23, 2005 21.10 21.15 20.83 21.05 367,700 -0.50(-2.32%)
Mar 22, 2005 21.50 21.88 21.28 21.55 747,800 +0.01(+0.05%)
Mar 21, 2005 21.15 21.65 20.99 21.54 354,900 +0.39(+1.84%)
Mar 18, 2005 21.45 21.58 21.09 21.15 822,100 -0.53(-2.44%)
Mar 17, 2005 22.25 22.25 21.56 21.68 208,000 -0.56(-2.52%)
Mar 16, 2005 22.25 22.44 22.12 22.24 776,200 +0.00(+0.00%)
Mar 15, 2005 22.50 22.57 22.24 22.24 596,900 -0.26(-1.16%)
Mar 14, 2005 22.40 22.60 22.36 22.50 418,300 +0.15(+0.67%)
Mar 11, 2005 22.40 22.63 22.27 22.35 634,700 -0.26(-1.15%)
Mar 10, 2005 22.33 22.65 22.31 22.61 871,800 +0.21(+0.94%)
Mar 09, 2005 22.30 22.41 22.17 22.40 906,000 +0.10(+0.45%)
Mar 08, 2005 22.26 22.40 22.25 22.30 1,586,900 +0.02(+0.09%)
Mar 07, 2005 21.67 22.37 21.66 22.28 672,600 +0.63(+2.91%)
Mar 04, 2005 21.15 21.90 21.02 21.65 356,700 +0.65(+3.10%)
Mar 03, 2005 20.99 21.10 20.85 21.00 462,000 +0.00(+0.00%)
Mar 02, 2005 21.12 21.16 20.39 21.00 650,000 -0.12(-0.57%)
Mar 01, 2005 21.10 21.29 21.00 21.12 472,400 +0.12(+0.57%)
Feb 28, 2005 21.30 21.30 20.74 21.00 585,100 -0.28(-1.32%)
Feb 25, 2005 21.50 21.57 20.98 21.28 573,900 -0.23(-1.07%)
Feb 24, 2005 21.25 21.75 20.90 21.51 760,200 -0.02(-0.09%)
Feb 23, 2005 22.00 22.10 21.34 21.53 893,500 -0.47(-2.14%)
Feb 22, 2005 21.90 22.03 21.70 22.00 1,617,900 -0.05(-0.23%)
Feb 18, 2005 22.00 22.06 21.94 22.05 1,124,700 +0.05(+0.23%)
Feb 17, 2005 22.11 22.11 21.75 22.00 1,387,000 -0.15(-0.68%)
Feb 16, 2005 22.00 22.19 22.00 22.15 655,100 +0.05(+0.23%)
Feb 15, 2005 21.95 22.12 21.80 22.10 631,800 -0.07(-0.32%)
Feb 14, 2005 22.00 22.20 21.65 22.17 757,800 +0.09(+0.41%)
Feb 11, 2005 21.40 22.16 21.39 22.08 696,000 +0.28(+1.28%)
Feb 10, 2005 21.75 22.05 21.61 21.80 1,203,900 -0.50(-2.24%)
Feb 09, 2005 21.15 22.30 21.11 22.30 2,539,100 +0.95(+4.45%)
Feb 08, 2005 21.00 21.37 20.83 21.35 1,961,600 +0.39(+1.86%)
Feb 07, 2005 20.75 21.19 20.65 20.96 1,933,200 -0.34(-1.60%)
Feb 04, 2005 20.10 21.60 20.10 21.30 2,644,000 +0.96(+4.72%)
Feb 03, 2005 20.75 20.81 20.04 20.34 2,292,500 -0.56(-2.68%)
Feb 02, 2005 21.35 21.56 20.85 20.90 5,085,800 -1.00(-4.57%)
Feb 01, 2005 21.55 22.29 21.55 21.90 7,918,800 -0.10(-0.45%)
Jan 31, 2005 21.50 22.00 20.00 22.00 4,881,800 +0.55(+2.56%)
Jan 28, 2005 22.00 22.00 21.00 21.45 201,300 -1.25(-5.51%)
Jan 27, 2005 22.90 22.90 22.69 22.70 356,300 -0.20(-0.87%)
Jan 26, 2005 23.25 23.25 22.90 22.90 58,500 -0.35(-1.51%)
Jan 25, 2005 23.22 23.25 23.22 23.25 107,500 +0.25(+1.09%)
Jan 24, 2005 23.20 23.20 23.00 23.00 5,700 -0.20(-0.86%)
Jan 21, 2005 22.79 23.20 22.64 23.20 263,500 +0.41(+1.80%)
Jan 20, 2005 23.55 23.56 22.75 22.79 971,200 -0.91(-3.84%)
Jan 19, 2005 20.00 24.50 20.00 23.70 809,500 +6.89(+40.99%)
Jan 18, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 14, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 13, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 12, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 11, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 10, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 07, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 06, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 05, 2005 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Jan 04, 2005 16.78 16.87 16.77 16.81 83,800 +0.02(+0.12%)
Jan 03, 2005 17.08 17.15 16.76 16.79 172,500 -0.29(-1.70%)
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%)
Oct 01, 2004 16.58 16.60 16.50 16.60 65,800 +0.03(+0.18%)
Sep 30, 2004 16.68 16.68 16.52 16.57 51,800 -0.03(-0.18%)
Sep 29, 2004 16.59 16.60 16.44 16.60 85,500 +0.08(+0.48%)
Sep 28, 2004 16.54 16.54 16.44 16.52 37,700 +0.11(+0.67%)
Sep 27, 2004 16.59 16.59 16.38 16.41 83,000 -0.07(-0.42%)
Sep 24, 2004 16.50 16.55 16.40 16.48 77,800 +0.12(+0.73%)
Sep 23, 2004 16.69 16.76 16.36 16.36 140,100 -0.33(-1.98%)
Sep 22, 2004 16.76 16.77 16.61 16.69 78,300 -0.01(-0.06%)
Sep 21, 2004 16.73 16.76 16.61 16.70 95,900 +0.01(+0.06%)
Sep 20, 2004 16.64 16.72 16.62 16.69 69,400 +0.06(+0.36%)
Sep 17, 2004 16.64 16.65 16.55 16.63 62,800 -0.05(-0.30%)
Sep 16, 2004 16.57 16.70 16.47 16.68 78,200 +0.21(+1.28%)
Sep 15, 2004 16.52 16.66 16.47 16.47 103,700 -0.28(-1.67%)
Sep 14, 2004 16.88 16.90 16.71 16.75 125,700 -0.07(-0.42%)
Sep 13, 2004 16.80 16.85 16.70 16.82 64,300 +0.11(+0.66%)
Sep 10, 2004 16.60 16.72 16.58 16.71 68,500 +0.10(+0.60%)
Sep 09, 2004 16.62 16.62 16.45 16.61 88,000 +0.09(+0.54%)
Sep 08, 2004 16.50 16.65 16.45 16.52 105,200 +0.03(+0.18%)
Sep 07, 2004 16.50 16.50 16.34 16.49 50,600 +0.13(+0.79%)
Sep 03, 2004 16.30 16.36 16.25 16.36 49,500 +0.00(+0.00%)
Sep 02, 2004 16.40 16.48 16.27 16.36 68,600 +0.10(+0.62%)
Sep 01, 2004 16.29 16.39 16.25 16.26 103,000 +0.03(+0.18%)
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.