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 30, 2008 18.81 18.86 18.50 18.83 556,495 +0.00(+0.00%)
May 29, 2008 18.71 18.93 18.64 18.83 543,653 +0.08(+0.43%)
May 28, 2008 18.93 19.05 18.64 18.75 1,692,073 -0.07(-0.37%)
May 27, 2008 18.34 18.89 18.34 18.82 304,824 +0.47(+2.56%)
May 26, 2008 19.00 19.00 18.12 18.35 0 +0.00(+0.00%)
May 23, 2008 19.00 19.00 18.12 18.35 394,638 -0.65(-3.42%)
May 22, 2008 19.18 19.27 18.85 19.00 512,216 -0.14(-0.73%)
May 21, 2008 19.14 19.47 18.94 19.14 398,780 -0.10(-0.52%)
May 20, 2008 19.29 19.34 18.98 19.24 322,456 -0.05(-0.26%)
May 19, 2008 19.57 19.84 19.23 19.29 620,704 -0.33(-1.68%)
May 16, 2008 19.26 19.65 19.23 19.62 1,181,422 +0.44(+2.29%)
May 15, 2008 19.12 19.31 18.73 19.18 423,122 -0.03(-0.16%)
May 14, 2008 19.45 19.50 19.09 19.21 490,400 -0.17(-0.88%)
May 13, 2008 19.25 19.38 18.85 19.38 1,385,917 -0.03(-0.15%)
May 12, 2008 19.50 19.50 18.93 19.41 692,362 +0.03(+0.15%)
May 09, 2008 18.66 19.66 18.66 19.38 625,947 +0.25(+1.31%)
May 08, 2008 19.61 19.92 18.73 19.13 403,995 -0.52(-2.65%)
May 07, 2008 19.46 20.09 19.39 19.65 919,422 +0.25(+1.29%)
May 06, 2008 19.57 19.60 19.23 19.40 704,861 -0.33(-1.67%)
May 05, 2008 19.69 19.94 19.25 19.73 743,288 +0.00(+0.00%)
May 02, 2008 20.00 20.58 19.64 19.73 1,090,773 -0.22(-1.10%)
May 01, 2008 19.60 20.19 19.55 19.95 1,114,156 +0.32(+1.63%)
Apr 30, 2008 19.63 20.00 19.34 19.63 924,237 +0.09(+0.46%)
Apr 29, 2008 19.10 19.70 19.10 19.54 803,242 +0.45(+2.36%)
Apr 28, 2008 18.63 19.20 18.56 19.09 1,478,757 +0.40(+2.14%)
Apr 25, 2008 18.51 18.83 18.40 18.69 239,681 +0.08(+0.43%)
Apr 24, 2008 18.35 18.75 18.21 18.61 351,192 +0.45(+2.48%)
Apr 23, 2008 18.54 18.54 17.92 18.16 322,260 -0.32(-1.73%)
Apr 22, 2008 18.67 18.76 17.96 18.48 472,158 -0.37(-1.96%)
Apr 21, 2008 18.81 18.87 18.19 18.85 441,824 -0.19(-1.00%)
Apr 18, 2008 19.30 19.32 18.92 19.04 973,912 +0.24(+1.28%)
Apr 17, 2008 18.52 18.80 18.08 18.80 360,136 +0.16(+0.86%)
Apr 16, 2008 18.10 18.75 18.00 18.64 963,332 +0.75(+4.19%)
Apr 15, 2008 17.87 18.02 17.45 17.89 338,952 +0.17(+0.96%)
Apr 14, 2008 17.65 17.91 17.45 17.72 622,769 +0.09(+0.51%)
Apr 11, 2008 17.93 18.22 17.56 17.63 860,690 -0.54(-2.97%)
Apr 10, 2008 17.98 18.38 17.88 18.17 1,996,399 +0.22(+1.23%)
Apr 09, 2008 18.89 18.93 17.63 17.95 2,337,825 -1.03(-5.43%)
Apr 08, 2008 18.35 19.15 18.28 18.98 1,487,000 +0.44(+2.37%)
Apr 07, 2008 18.34 19.00 18.26 18.54 406,500 +0.20(+1.09%)
Apr 04, 2008 18.73 18.75 18.06 18.34 588,876 -0.35(-1.87%)
Apr 03, 2008 18.25 18.77 17.93 18.69 637,000 +0.25(+1.36%)
Apr 02, 2008 18.13 18.80 18.13 18.44 1,217,200 +0.18(+0.99%)
Apr 01, 2008 17.63 18.43 17.52 18.26 1,288,604 +0.83(+4.76%)
Mar 31, 2008 17.07 17.76 16.88 17.43 1,937,317 +0.39(+2.29%)
Mar 28, 2008 16.75 17.25 16.66 17.04 5,853,685 +0.04(+0.24%)
Mar 27, 2008 18.33 18.33 17.00 17.00 3,321,900 -1.96(-10.34%)
Mar 26, 2008 18.95 19.05 18.55 18.96 332,200 -0.04(-0.21%)
Mar 25, 2008 18.31 19.25 18.19 19.00 585,077 +0.48(+2.59%)
Mar 24, 2008 17.73 18.73 17.73 18.52 540,388 +0.92(+5.23%)
Mar 21, 2008 17.50 17.80 17.00 17.60 1,369,523 +0.00(+0.00%)
Mar 20, 2008 17.50 17.80 17.00 17.60 1,369,523 +0.14(+0.80%)
Mar 19, 2008 18.24 18.46 17.44 17.46 869,000 -0.64(-3.54%)
Mar 18, 2008 17.83 18.40 17.58 18.10 548,401 +0.81(+4.68%)
Mar 17, 2008 17.12 18.05 16.79 17.29 825,607 -0.33(-1.87%)
Mar 14, 2008 18.60 18.60 17.30 17.62 567,095 -0.78(-4.24%)
Mar 13, 2008 17.51 18.55 17.28 18.40 826,700 +0.51(+2.85%)
Mar 12, 2008 18.65 18.95 17.88 17.89 580,600 -0.83(-4.43%)
Mar 11, 2008 18.92 18.94 18.47 18.72 996,000 +0.36(+1.96%)
Mar 10, 2008 18.94 19.11 18.27 18.36 365,357 -0.55(-2.91%)
Mar 07, 2008 18.68 19.11 18.60 18.91 1,062,660 +0.03(+0.16%)
Mar 06, 2008 20.36 20.36 18.83 18.88 845,200 -1.55(-7.59%)
Mar 05, 2008 20.76 20.76 20.33 20.43 411,800 -0.17(-0.83%)
Mar 04, 2008 20.69 20.92 20.26 20.60 581,000 -0.28(-1.34%)
Mar 03, 2008 20.23 21.25 20.11 20.88 646,238 +0.64(+3.16%)
Feb 29, 2008 19.75 20.44 19.51 20.24 805,900 -0.36(-1.75%)
Feb 28, 2008 21.75 21.75 20.32 20.60 549,312 -1.28(-5.85%)
Feb 27, 2008 20.61 21.88 20.61 21.88 745,400 +1.04(+4.99%)
Feb 26, 2008 20.58 21.08 20.58 20.84 415,700 -0.01(-0.05%)
Feb 25, 2008 20.46 20.95 20.13 20.85 285,300 +0.35(+1.71%)
Feb 22, 2008 20.50 20.66 19.91 20.50 515,610 -0.03(-0.15%)
Feb 21, 2008 21.00 21.35 20.48 20.53 524,600 -0.52(-2.47%)
Feb 20, 2008 21.20 21.35 20.70 21.05 714,800 -0.25(-1.17%)
Feb 19, 2008 21.38 21.66 20.84 21.30 623,400 +0.15(+0.71%)
Feb 18, 2008 20.99 21.31 20.70 21.15 0 +0.00(+0.00%)
Feb 15, 2008 20.99 21.31 20.70 21.15 331,800 +0.00(+0.00%)
Feb 14, 2008 21.59 21.73 20.93 21.15 309,475 -0.35(-1.63%)
Feb 13, 2008 21.05 21.50 20.75 21.50 692,600 +0.59(+2.82%)
Feb 12, 2008 20.50 20.94 20.40 20.91 850,896 +0.41(+2.00%)
Feb 11, 2008 20.30 20.55 19.96 20.50 1,512,279 +0.40(+1.99%)
Feb 08, 2008 20.19 20.25 19.59 20.10 412,200 -0.09(-0.45%)
Feb 07, 2008 18.93 20.34 18.81 20.19 535,000 +1.19(+6.26%)
Feb 06, 2008 19.84 19.87 18.94 19.00 255,100 -0.72(-3.65%)
Feb 05, 2008 19.63 20.00 19.11 19.72 580,100 -0.36(-1.79%)
Feb 04, 2008 19.79 20.24 19.36 20.08 377,029 +0.28(+1.41%)
Feb 01, 2008 18.90 20.15 18.68 19.80 1,182,300 +0.89(+4.71%)
Jan 31, 2008 17.67 19.32 17.48 18.91 614,800 +0.98(+5.47%)
Jan 30, 2008 18.50 18.64 17.93 17.93 400,708 -0.67(-3.60%)
Jan 29, 2008 18.30 18.72 17.70 18.60 382,163 +0.42(+2.31%)
Jan 28, 2008 17.18 18.27 17.11 18.18 657,500 +1.00(+5.82%)
Jan 25, 2008 17.68 17.93 17.00 17.18 485,619 -0.22(-1.26%)
Jan 24, 2008 17.00 17.50 16.78 17.40 799,600 +0.53(+3.14%)
Jan 23, 2008 15.49 17.13 15.49 16.87 734,800 +0.99(+6.23%)
Jan 22, 2008 15.19 16.06 15.01 15.88 445,344 +0.04(+0.25%)
Jan 21, 2008 16.38 16.57 15.68 15.84 0 +0.00(+0.00%)
Jan 18, 2008 16.38 16.57 15.68 15.84 429,214 -0.58(-3.53%)
Jan 17, 2008 17.05 17.09 16.26 16.42 356,355 -0.50(-2.96%)
Jan 16, 2008 16.17 17.01 16.17 16.92 416,100 +0.74(+4.57%)
Jan 15, 2008 16.50 16.50 15.69 16.18 685,681 -0.47(-2.82%)
Jan 14, 2008 16.91 17.08 15.95 16.65 581,592 -0.12(-0.72%)
Jan 11, 2008 17.08 17.17 16.54 16.77 269,700 -0.45(-2.61%)
Jan 10, 2008 16.19 17.27 15.76 17.22 559,027 +0.81(+4.94%)
Jan 09, 2008 15.07 16.58 14.91 16.41 893,500 +1.33(+8.82%)
Jan 08, 2008 15.48 16.43 15.00 15.08 960,500 -0.36(-2.33%)
Jan 07, 2008 16.01 16.35 15.41 15.44 813,700 -0.54(-3.38%)
Jan 04, 2008 16.83 16.83 15.97 15.98 768,599 -0.87(-5.16%)
Jan 03, 2008 17.33 17.41 16.85 16.85 873,400 -0.25(-1.46%)
Jan 02, 2008 17.11 18.31 17.00 17.10 1,400,650 -0.54(-3.06%)
Jan 01, 2008 17.56 17.77 17.45 17.64 762,579 +0.00(+0.00%)
Dec 31, 2007 17.56 17.77 17.45 17.64 762,579 -0.14(-0.79%)
Dec 28, 2007 18.57 18.66 17.68 17.78 411,889 -0.53(-2.89%)
Dec 27, 2007 18.73 18.95 18.31 18.31 406,200 -0.42(-2.24%)
Dec 26, 2007 18.87 19.11 18.62 18.73 246,200 -0.14(-0.74%)
Dec 24, 2007 18.60 19.04 18.51 18.87 112,300 +0.27(+1.45%)
Dec 21, 2007 19.27 19.50 18.54 18.60 1,965,190 -0.40(-2.11%)
Dec 20, 2007 19.41 19.45 18.89 19.00 329,840 -0.25(-1.30%)
Dec 19, 2007 19.47 19.72 19.13 19.25 186,905 -0.29(-1.48%)
Dec 18, 2007 19.89 20.04 18.90 19.54 429,422 -0.15(-0.76%)
Dec 17, 2007 20.23 20.62 19.69 19.69 464,511 -0.71(-3.48%)
Dec 14, 2007 21.63 22.05 20.17 20.40 558,812 -1.65(-7.48%)
Dec 13, 2007 21.78 22.50 21.52 22.05 538,400 +0.10(+0.46%)
Dec 12, 2007 22.64 22.73 21.46 21.95 214,200 -0.18(-0.81%)
Dec 11, 2007 22.07 22.46 21.85 22.13 371,900 +0.14(+0.64%)
Dec 10, 2007 21.95 22.19 21.90 21.99 307,423 +0.05(+0.23%)
Dec 07, 2007 22.08 22.22 21.64 21.94 545,807 -0.12(-0.54%)
Dec 06, 2007 21.42 22.06 21.42 22.06 622,000 +0.56(+2.60%)
Dec 05, 2007 21.71 21.87 21.22 21.50 633,904 +0.07(+0.33%)
Dec 04, 2007 21.29 21.60 20.80 21.43 532,600 -0.02(-0.09%)
Dec 03, 2007 21.90 22.08 21.32 21.45 197,107 -0.71(-3.20%)
Nov 30, 2007 21.81 22.29 21.34 22.16 428,700 +0.59(+2.74%)
Nov 29, 2007 21.81 21.92 21.27 21.57 147,300 -0.35(-1.60%)
Nov 28, 2007 21.66 22.24 21.53 21.92 369,000 +0.43(+2.00%)
Nov 27, 2007 21.30 21.66 21.08 21.49 154,400 +0.29(+1.37%)
Nov 26, 2007 21.74 21.85 21.00 21.20 184,800 -0.46(-2.12%)
Nov 23, 2007 21.19 22.01 21.19 21.66 77,606 +0.59(+2.80%)
Nov 21, 2007 21.39 21.59 20.83 21.07 213,405 -0.49(-2.27%)
Nov 20, 2007 21.13 21.70 20.85 21.56 763,700 +0.38(+1.79%)
Nov 19, 2007 21.02 21.41 20.55 21.18 437,930 -0.11(-0.52%)
Nov 16, 2007 21.29 21.29 20.75 21.29 665,723 +0.09(+0.42%)
Nov 15, 2007 20.97 21.54 20.73 21.20 523,407 +0.14(+0.66%)
Nov 14, 2007 21.46 21.46 20.87 21.06 809,640 -0.31(-1.45%)
Nov 13, 2007 20.38 21.45 20.35 21.37 276,725 +1.14(+5.64%)
Nov 12, 2007 19.94 20.50 19.83 20.23 224,833 +0.23(+1.15%)
Nov 09, 2007 18.90 20.21 18.90 20.00 377,400 +0.58(+2.99%)
Nov 08, 2007 18.65 19.50 18.42 19.42 264,757 +0.59(+3.13%)
Nov 07, 2007 18.68 18.83 18.27 18.83 332,700 -0.22(-1.15%)
Nov 06, 2007 21.01 21.01 18.23 19.05 1,371,400 -1.77(-8.50%)
Nov 05, 2007 22.04 22.04 20.31 20.82 847,900 -1.61(-7.18%)
Nov 02, 2007 21.97 22.43 21.47 22.43 277,000 +0.57(+2.61%)
Nov 01, 2007 22.36 22.55 21.75 21.86 476,400 -0.50(-2.24%)
Oct 31, 2007 21.89 22.36 21.57 22.36 522,700 +0.73(+3.37%)
Oct 30, 2007 21.65 22.03 21.40 21.63 469,100 -0.16(-0.73%)
Oct 29, 2007 22.67 22.67 21.66 21.79 741,500 -0.81(-3.58%)
Oct 26, 2007 22.83 23.00 22.25 22.60 424,200 +0.04(+0.18%)
Oct 25, 2007 23.90 23.90 22.52 22.56 728,400 -1.28(-5.37%)
Oct 24, 2007 24.75 24.85 23.25 23.84 701,000 -1.05(-4.22%)
Oct 23, 2007 24.77 24.97 24.54 24.89 149,500 +0.35(+1.43%)
Oct 22, 2007 23.80 24.63 23.73 24.54 189,500 +0.39(+1.61%)
Oct 19, 2007 24.99 24.99 23.81 24.15 415,100 -0.93(-3.71%)
Oct 18, 2007 25.92 25.92 24.42 25.08 662,500 -0.92(-3.54%)
Oct 17, 2007 26.31 26.60 25.80 26.00 373,300 -0.01(-0.04%)
Oct 16, 2007 26.35 26.35 25.35 26.01 565,200 -0.72(-2.69%)
Oct 15, 2007 26.90 26.95 26.56 26.73 193,700 -0.20(-0.74%)
Oct 12, 2007 26.57 26.99 26.44 26.93 190,400 +0.34(+1.28%)
Oct 11, 2007 26.80 26.82 26.50 26.59 171,200 -0.16(-0.60%)
Oct 10, 2007 26.50 26.75 26.48 26.75 228,000 +0.16(+0.60%)
Oct 09, 2007 26.50 26.82 26.40 26.59 199,000 -0.06(-0.23%)
Oct 08, 2007 26.84 26.90 26.54 26.65 117,100 -0.20(-0.74%)
Oct 05, 2007 27.00 27.06 26.72 26.85 369,300 +0.13(+0.49%)
Oct 04, 2007 26.92 26.98 26.70 26.72 366,900 -0.06(-0.22%)
Oct 03, 2007 26.48 26.86 26.40 26.78 445,000 +0.15(+0.56%)
Oct 02, 2007 26.50 27.09 26.38 26.63 157,500 +0.17(+0.64%)
Oct 01, 2007 26.32 26.59 26.26 26.46 407,600 +0.18(+0.68%)
Sep 28, 2007 26.29 26.60 26.11 26.28 551,600 +0.02(+0.08%)
Sep 27, 2007 26.17 26.30 25.99 26.26 421,800 +0.17(+0.65%)
Sep 26, 2007 25.86 26.50 25.13 26.09 1,072,200 +0.35(+1.36%)
Sep 25, 2007 25.40 25.81 25.11 25.74 619,100 +0.23(+0.90%)
Sep 24, 2007 25.00 25.85 24.93 25.51 1,032,000 +1.12(+4.59%)
Sep 21, 2007 25.27 25.27 24.15 24.39 515,400 -0.64(-2.56%)
Sep 20, 2007 25.48 26.02 24.86 25.03 397,800 -0.44(-1.73%)
Sep 19, 2007 25.00 25.98 24.82 25.47 1,228,500 +0.67(+2.70%)
Sep 18, 2007 24.35 24.82 24.26 24.80 1,019,400 +0.56(+2.31%)
Sep 17, 2007 26.75 26.75 22.51 24.24 5,537,500 -4.26(-14.95%)
Sep 14, 2007 28.44 28.78 28.40 28.50 264,000 -0.17(-0.59%)
Sep 13, 2007 28.81 29.00 28.37 28.67 200,500 -0.16(-0.55%)
Sep 12, 2007 28.06 28.83 27.99 28.83 185,900 +0.72(+2.56%)
Sep 11, 2007 27.68 28.15 27.51 28.11 208,200 +0.52(+1.88%)
Sep 10, 2007 27.86 27.86 27.23 27.59 132,300 -0.05(-0.18%)
Sep 07, 2007 27.90 27.90 27.41 27.64 300,300 -0.38(-1.36%)
Sep 06, 2007 27.68 28.05 27.40 28.02 165,200 +0.37(+1.34%)
Sep 05, 2007 27.73 27.95 27.20 27.65 169,600 +0.04(+0.14%)
Sep 04, 2007 26.87 27.91 26.55 27.61 243,200 +0.68(+2.53%)
Aug 31, 2007 26.13 26.93 26.01 26.93 369,700 +1.21(+4.70%)
Aug 30, 2007 26.49 26.61 25.66 25.72 448,000 -0.99(-3.71%)
Aug 29, 2007 26.95 26.95 26.54 26.71 319,700 -0.24(-0.89%)
Aug 28, 2007 27.47 27.49 26.88 26.95 254,400 -0.65(-2.36%)
Aug 27, 2007 27.05 27.73 26.74 27.60 225,600 +0.59(+2.18%)
Aug 24, 2007 26.94 27.12 26.29 27.01 344,900 +0.11(+0.41%)
Aug 23, 2007 28.19 28.24 26.88 26.90 500,000 -1.05(-3.76%)
Aug 22, 2007 27.01 28.49 26.69 27.95 438,800 +1.37(+5.15%)
Aug 21, 2007 26.21 26.72 26.19 26.58 311,100 +0.35(+1.33%)
Aug 20, 2007 26.76 27.04 25.97 26.23 352,000 -0.39(-1.47%)
Aug 17, 2007 26.05 27.53 25.96 26.62 716,100 +0.72(+2.78%)
Aug 16, 2007 24.93 26.45 24.54 25.90 668,300 +0.90(+3.60%)
Aug 15, 2007 25.42 25.72 25.00 25.00 590,600 -0.37(-1.46%)
Aug 14, 2007 25.97 26.00 25.37 25.37 655,300 -0.65(-2.50%)
Aug 13, 2007 25.90 26.95 25.90 26.02 1,006,200 +0.07(+0.27%)
Aug 10, 2007 25.50 26.85 24.82 25.95 1,897,800 +0.36(+1.41%)
Aug 09, 2007 25.52 25.87 25.25 25.59 2,347,100 +0.08(+0.31%)
Aug 08, 2007 25.68 25.97 25.25 25.51 953,700 +0.01(+0.04%)
Aug 07, 2007 26.23 26.29 24.96 25.50 1,525,500 -0.83(-3.15%)
Aug 06, 2007 26.30 26.87 25.91 26.33 1,137,200 -0.32(-1.20%)
Aug 03, 2007 27.00 27.19 26.47 26.65 565,300 -0.54(-1.99%)
Aug 02, 2007 27.55 27.76 26.60 27.19 4,050,276 -0.29(-1.06%)
Aug 01, 2007 28.99 28.99 26.42 27.48 3,024,400 -1.66(-5.70%)
Jul 31, 2007 30.10 30.13 28.53 29.14 1,145,900 -0.62(-2.08%)
Jul 30, 2007 29.42 29.88 29.36 29.76 430,200 +0.34(+1.16%)
Jul 27, 2007 29.27 29.58 29.00 29.42 978,700 +0.08(+0.27%)
Jul 26, 2007 29.50 29.57 28.68 29.34 1,152,000 -0.30(-1.01%)
Jul 25, 2007 29.84 30.03 29.59 29.64 1,461,200 +0.07(+0.24%)
Jul 24, 2007 30.76 30.78 29.51 29.57 629,200 -1.21(-3.93%)
Jul 23, 2007 30.80 30.90 30.70 30.78 170,900 -0.01(-0.03%)
Jul 20, 2007 31.01 31.04 30.22 30.79 862,600 -0.29(-0.93%)
Jul 19, 2007 31.20 31.24 31.06 31.08 289,000 -0.09(-0.29%)
Jul 18, 2007 31.20 31.20 31.10 31.17 306,200 -0.05(-0.16%)
Jul 17, 2007 31.29 31.37 31.20 31.22 82,000 -0.04(-0.13%)
Jul 16, 2007 31.25 31.37 31.20 31.26 156,000 -0.06(-0.19%)
Jul 13, 2007 31.26 31.49 31.26 31.32 284,100 -0.05(-0.16%)
Jul 12, 2007 31.35 31.37 31.20 31.37 640,500 -0.01(-0.03%)
Jul 11, 2007 31.25 31.38 31.24 31.38 673,900 +0.14(+0.45%)
Jul 10, 2007 31.19 31.29 31.19 31.24 476,600 -0.04(-0.13%)
Jul 09, 2007 31.36 31.39 31.24 31.28 245,000 -0.11(-0.35%)
Jul 06, 2007 31.36 31.41 31.35 31.39 133,400 +0.01(+0.03%)
Jul 05, 2007 31.40 31.42 31.35 31.38 269,000 -0.02(-0.06%)
Jul 03, 2007 31.35 31.47 31.35 31.40 178,200 +0.02(+0.06%)
Jul 02, 2007 31.23 31.52 31.22 31.38 1,367,452 +0.17(+0.54%)
Jun 29, 2007 31.25 31.30 31.15 31.21 237,200 +0.01(+0.03%)
Jun 28, 2007 31.16 31.30 31.13 31.20 220,200 +0.04(+0.13%)
Jun 27, 2007 31.05 31.16 31.05 31.16 694,600 +0.10(+0.32%)
Jun 26, 2007 31.05 31.08 31.03 31.06 1,378,800 +0.01(+0.03%)
Jun 25, 2007 31.13 31.12 30.94 31.05 363,500 -0.08(-0.26%)
Jun 22, 2007 31.10 31.20 31.03 31.13 731,400 +0.02(+0.06%)
Jun 21, 2007 31.06 31.12 31.05 31.11 1,108,300 +0.01(+0.03%)
Jun 20, 2007 31.08 31.19 30.96 31.10 938,000 -0.01(-0.03%)
Jun 19, 2007 31.10 31.15 31.08 31.11 477,300 +0.01(+0.03%)
Jun 18, 2007 31.09 31.20 31.05 31.10 266,600 +0.04(+0.13%)
Jun 15, 2007 31.39 31.39 31.05 31.06 401,500 +0.02(+0.06%)
Jun 14, 2007 31.07 31.12 31.00 31.04 112,300 -0.03(-0.10%)
Jun 13, 2007 31.13 31.14 31.05 31.07 225,700 -0.07(-0.22%)
Jun 12, 2007 31.06 31.17 31.04 31.14 269,100 +0.04(+0.13%)
Jun 11, 2007 31.11 31.18 31.05 31.10 256,300 -0.05(-0.16%)
Jun 08, 2007 31.05 31.20 31.00 31.15 262,512 +0.09(+0.29%)
Jun 07, 2007 31.16 31.22 31.06 31.06 295,900 -0.17(-0.54%)
Jun 06, 2007 31.26 31.27 31.15 31.23 436,200 -0.10(-0.32%)
Jun 05, 2007 31.16 31.35 31.16 31.33 670,600 +0.13(+0.42%)
Jun 04, 2007 31.16 31.21 31.16 31.20 245,000 +0.01(+0.03%)
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.