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, 2003 14.98 15.05 14.90 15.04 95,400 +0.07(+0.47%)
May 29, 2003 14.80 14.97 14.80 14.97 62,500 +0.12(+0.81%)
May 28, 2003 14.80 14.88 14.75 14.85 93,900 +0.05(+0.34%)
May 27, 2003 14.90 14.95 14.63 14.80 175,500 -0.07(-0.47%)
May 23, 2003 14.93 14.94 14.85 14.87 93,800 +0.01(+0.07%)
May 22, 2003 14.78 14.95 14.78 14.86 107,100 -0.02(-0.13%)
May 21, 2003 14.90 14.96 14.85 14.88 95,200 +0.04(+0.27%)
May 20, 2003 14.86 14.97 14.80 14.84 115,400 -0.07(-0.47%)
May 19, 2003 14.88 14.95 14.85 14.91 134,200 +0.00(+0.00%)
May 16, 2003 14.85 14.91 14.85 14.91 92,000 +0.10(+0.68%)
May 15, 2003 14.87 14.91 14.80 14.81 118,100 -0.14(-0.94%)
May 14, 2003 15.00 15.00 14.86 14.95 142,400 -0.05(-0.33%)
May 13, 2003 15.00 15.00 14.90 15.00 122,000 +0.04(+0.27%)
May 12, 2003 14.95 14.98 14.90 14.96 129,800 +0.06(+0.40%)
May 09, 2003 14.90 14.95 14.85 14.90 139,100 +0.04(+0.27%)
May 08, 2003 14.85 14.93 14.80 14.86 117,600 +0.01(+0.07%)
May 07, 2003 14.90 14.94 14.77 14.85 144,200 -0.08(-0.54%)
May 06, 2003 15.00 15.06 14.92 14.93 103,800 -0.09(-0.60%)
May 05, 2003 15.00 15.12 14.91 15.02 178,200 +0.04(+0.27%)
May 02, 2003 15.00 15.08 14.85 14.98 145,800 +0.00(+0.00%)
May 01, 2003 14.96 15.00 14.80 14.98 80,000 +0.12(+0.81%)
Apr 30, 2003 14.71 14.86 14.64 14.86 237,000 +0.15(+1.02%)
Apr 29, 2003 14.68 14.73 14.62 14.71 88,300 +0.03(+0.20%)
Apr 28, 2003 14.61 14.74 14.61 14.68 91,500 -0.01(-0.07%)
Apr 25, 2003 14.69 14.75 14.62 14.69 82,600 +0.05(+0.34%)
Apr 24, 2003 14.70 14.79 14.60 14.64 80,700 +0.04(+0.27%)
Apr 23, 2003 14.57 14.81 14.52 14.60 106,100 +0.04(+0.27%)
Apr 22, 2003 14.45 14.59 14.41 14.56 111,400 +0.12(+0.83%)
Apr 21, 2003 14.59 14.59 14.41 14.44 101,600 -0.11(-0.76%)
Apr 17, 2003 14.58 14.59 14.44 14.55 145,400 +0.05(+0.34%)
Apr 16, 2003 14.50 14.67 14.46 14.50 86,100 +0.06(+0.42%)
Apr 15, 2003 14.56 14.63 14.42 14.44 76,700 -0.16(-1.10%)
Apr 14, 2003 14.70 14.75 14.53 14.60 99,000 +0.07(+0.48%)
Apr 11, 2003 14.75 14.80 14.51 14.53 99,500 -0.15(-1.02%)
Apr 10, 2003 14.67 14.80 14.56 14.68 56,300 -0.01(-0.07%)
Apr 09, 2003 14.57 14.79 14.54 14.69 55,300 +0.02(+0.14%)
Apr 08, 2003 14.69 14.78 14.52 14.67 52,900 +0.07(+0.48%)
Apr 07, 2003 14.79 14.94 14.45 14.60 110,300 -0.09(-0.61%)
Apr 04, 2003 14.50 14.72 14.47 14.69 81,400 +0.23(+1.59%)
Apr 03, 2003 14.55 14.61 14.46 14.46 59,000 -0.02(-0.14%)
Apr 02, 2003 14.50 14.65 14.39 14.48 83,200 -0.04(-0.28%)
Apr 01, 2003 14.59 14.59 14.35 14.52 66,500 +0.03(+0.21%)
Mar 31, 2003 14.25 14.51 14.20 14.49 116,100 +0.23(+1.61%)
Mar 28, 2003 14.40 14.62 14.25 14.26 129,900 -0.10(-0.70%)
Mar 27, 2003 14.24 14.44 14.18 14.36 39,000 +0.20(+1.41%)
Mar 26, 2003 14.08 14.29 14.02 14.16 76,500 +0.18(+1.29%)
Mar 25, 2003 14.08 14.10 13.97 13.98 87,300 -0.10(-0.71%)
Mar 24, 2003 14.15 14.16 13.96 14.08 57,900 +0.02(+0.14%)
Mar 21, 2003 14.20 14.25 13.95 14.06 104,000 -0.10(-0.71%)
Mar 20, 2003 14.21 14.23 14.11 14.16 80,200 -0.05(-0.35%)
Mar 19, 2003 14.35 14.41 14.21 14.21 65,000 -0.18(-1.25%)
Mar 18, 2003 14.57 14.57 14.36 14.39 106,800 -0.12(-0.83%)
Mar 17, 2003 14.49 14.74 14.44 14.51 92,000 +0.01(+0.07%)
Mar 14, 2003 14.31 14.50 14.31 14.50 77,400 +0.03(+0.21%)
Mar 13, 2003 14.40 14.50 14.31 14.47 93,000 +0.17(+1.19%)
Mar 12, 2003 14.33 14.47 14.26 14.30 89,200 -0.03(-0.21%)
Mar 11, 2003 14.49 14.49 14.33 14.33 86,900 -0.12(-0.83%)
Mar 10, 2003 14.38 14.48 14.35 14.45 63,500 +0.02(+0.14%)
Mar 07, 2003 14.40 14.45 14.31 14.43 52,500 +0.00(+0.00%)
Mar 06, 2003 14.31 14.44 14.27 14.43 94,700 +0.13(+0.91%)
Mar 05, 2003 14.30 14.39 14.27 14.30 52,200 -0.04(-0.28%)
Mar 04, 2003 14.25 14.37 14.23 14.34 72,800 +0.11(+0.77%)
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.