Skip to main content

Pennymac Financial Services IN (NY: PFSI )

90.10 -0.98 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.41 17.71 17.30 17.70 94,099 +0.16(+0.91%)
Apr 29, 2015 17.35 17.59 17.23 17.54 82,094 +0.19(+1.08%)
Apr 28, 2015 16.70 17.46 16.70 17.36 167,851 +0.58(+3.47%)
Apr 27, 2015 16.63 16.88 16.63 16.77 57,662 +0.15(+0.90%)
Apr 24, 2015 16.54 16.71 16.50 16.62 16,624 +0.11(+0.68%)
Apr 23, 2015 16.42 16.52 16.07 16.51 15,282 -0.23(-1.40%)
Apr 22, 2015 16.55 16.75 16.49 16.75 13,670 +0.17(+1.02%)
Apr 21, 2015 16.60 16.68 16.56 16.58 62,141 +0.00(+0.00%)
Apr 20, 2015 16.37 16.59 16.37 16.58 16,817 +0.23(+1.38%)
Apr 17, 2015 16.31 16.37 16.11 16.35 20,956 -0.14(-0.85%)
Apr 16, 2015 16.16 16.49 16.09 16.49 10,939 +0.11(+0.69%)
Apr 15, 2015 16.31 16.47 16.27 16.38 22,035 +0.08(+0.46%)
Apr 14, 2015 16.11 16.38 16.06 16.31 15,262 +0.20(+1.22%)
Apr 13, 2015 16.33 16.33 16.05 16.11 14,048 -0.29(-1.77%)
Apr 10, 2015 16.30 16.42 16.21 16.40 16,526 +0.21(+1.27%)
Apr 09, 2015 16.02 16.27 15.81 16.19 43,094 +0.11(+0.70%)
Apr 08, 2015 16.06 16.23 16.05 16.08 28,248 -0.04(-0.23%)
Apr 07, 2015 16.29 16.58 16.08 16.12 17,645 -0.05(-0.29%)
Apr 06, 2015 15.99 16.24 15.94 16.16 73,824 +0.14(+0.88%)
Apr 02, 2015 15.94 16.02 16.02 16.02 18,664 +0.04(+0.23%)
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.