PHH: Historical Prices for PHH CORP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.05	14.42	14.05	14.15	442,000	14.15
20-Nov-09	14.15	14.18	13.88	13.95	599,200	13.95
19-Nov-09	14.40	14.49	14.19	14.23	842,500	14.23
18-Nov-09	14.19	14.56	14.09	14.56	1,384,900	14.56
17-Nov-09	14.46	14.46	14.07	14.14	824,500	14.14
16-Nov-09	14.10	14.66	13.98	14.38	1,422,900	14.38
13-Nov-09	14.17	14.17	13.84	14.01	821,300	14.01
12-Nov-09	14.55	14.64	13.93	14.11	2,540,400	14.11
11-Nov-09	14.62	15.11	14.47	14.62	1,223,300	14.62
10-Nov-09	14.60	14.85	14.31	14.43	2,252,300	14.43
9-Nov-09	14.92	14.98	14.58	14.70	1,309,100	14.70
6-Nov-09	14.94	15.09	14.49	14.83	1,323,000	14.83
5-Nov-09	16.69	16.69	14.91	14.98	2,084,700	14.98
4-Nov-09	16.15	16.34	15.82	15.86	1,708,500	15.86
3-Nov-09	15.67	16.15	15.45	16.10	923,100	16.10
2-Nov-09	16.15	16.39	15.22	15.77	1,277,600	15.77
30-Oct-09	16.34	16.44	15.93	16.16	1,554,600	16.16
29-Oct-09	16.48	16.71	16.25	16.52	1,098,000	16.52
28-Oct-09	16.40	16.57	15.90	16.25	1,108,200	16.25
27-Oct-09	16.47	16.87	16.45	16.53	804,900	16.53
26-Oct-09	17.15	17.31	16.35	16.45	1,124,400	16.45
23-Oct-09	17.73	17.80	16.89	17.10	764,000	17.10
22-Oct-09	17.03	17.64	17.00	17.60	523,700	17.60
21-Oct-09	17.58	18.00	17.02	17.07	536,800	17.07
20-Oct-09	18.15	18.15	17.39	17.69	639,200	17.69
19-Oct-09	18.28	18.28	17.74	18.02	591,000	18.02
16-Oct-09	18.49	18.49	18.03	18.18	526,900	18.18
15-Oct-09	18.71	18.82	18.47	18.59	496,100	18.59
14-Oct-09	18.40	19.04	18.38	18.92	774,700	18.92
13-Oct-09	18.01	18.46	17.86	18.32	798,400	18.32
12-Oct-09	18.46	18.54	17.72	17.99	764,200	17.99
9-Oct-09	18.36	18.59	18.10	18.57	561,200	18.57
8-Oct-09	18.68	18.74	18.19	18.44	892,600	18.44
7-Oct-09	18.61	18.69	18.16	18.49	421,600	18.49
6-Oct-09	19.00	19.26	18.38	18.71	840,000	18.71
5-Oct-09	19.52	19.52	18.77	18.95	1,031,600	18.95
2-Oct-09	19.04	19.65	18.83	19.24	478,600	19.24
1-Oct-09	19.77	19.77	19.03	19.29	730,900	19.29
30-Sep-09	20.07	20.20	19.46	19.84	826,200	19.84
29-Sep-09	19.89	20.31	19.55	20.07	767,100	20.07
28-Sep-09	19.70	19.93	19.52	19.91	1,523,600	19.91
25-Sep-09	18.93	19.75	18.66	19.55	2,913,800	19.55
24-Sep-09	20.01	20.01	18.57	18.90	3,785,700	18.90
23-Sep-09	20.13	20.37	19.32	19.85	3,747,600	19.85
22-Sep-09	21.46	21.55	21.19	21.35	236,800	21.35
21-Sep-09	21.16	21.58	20.72	21.46	555,700	21.46
18-Sep-09	21.82	21.86	21.33	21.48	389,500	21.48
17-Sep-09	22.01	22.09	21.50	21.83	320,200	21.83
16-Sep-09	22.04	22.06	21.56	22.00	470,300	22.00
15-Sep-09	21.34	22.37	21.34	21.98	485,200	21.98
14-Sep-09	18.00	21.43	17.66	21.25	599,800	21.25
11-Sep-09	21.56	22.05	21.51	21.66	329,200	21.66
10-Sep-09	20.58	21.59	20.58	21.57	442,600	21.57
9-Sep-09	20.18	21.02	20.13	20.81	295,600	20.81
8-Sep-09	20.51	20.61	20.08	20.24	218,600	20.24
4-Sep-09	20.27	20.32	19.99	20.29	240,100	20.29
3-Sep-09	20.39	20.50	19.80	20.33	429,600	20.33
2-Sep-09	20.28	20.60	20.05	20.32	534,100	20.32
1-Sep-09	21.26	21.83	20.36	20.50	533,700	20.50
31-Aug-09	21.27	21.39	20.95	21.26	395,200	21.26
28-Aug-09	22.25	22.25	21.43	21.45	822,800	21.45
27-Aug-09	22.58	22.65	21.76	21.94	342,600	21.94
26-Aug-09	22.36	22.65	22.04	22.54	372,600	22.54
25-Aug-09	21.85	22.88	21.82	22.33	533,700	22.33
24-Aug-09	21.95	22.09	21.57	21.79	293,100	21.79
21-Aug-09	21.76	21.95	21.48	21.87	436,200	21.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions