Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Financial Services IN (NY: PFSI )

113.80 +1.55 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Oct 29, 2021 59.74 60.44 59.19 59.78 678,661 -0.17(-0.29%)
Oct 28, 2021 60.58 60.80 59.29 59.95 832,931 -0.36(-0.59%)
Oct 27, 2021 60.68 61.63 60.13 60.31 750,872 -0.50(-0.82%)
Oct 26, 2021 63.67 60.66 60.81 709,618 -2.77(-4.36%)
Oct 25, 2021 64.06 65.08 63.53 63.58 694,880 -0.53(-0.83%)
Oct 22, 2021 64.81 65.34 63.83 64.11 461,882 -0.93(-1.44%)
Oct 21, 2021 65.02 66.05 64.45 65.05 737,633 +0.09(+0.13%)
Oct 20, 2021 65.25 65.86 64.71 64.96 469,081 +0.06(+0.09%)
Oct 19, 2021 64.41 65.21 63.92 64.90 512,549 +0.92(+1.45%)
Oct 18, 2021 63.53 64.32 63.30 63.98 492,373 +0.10(+0.15%)
Oct 15, 2021 65.02 65.21 63.85 63.88 642,847 -0.68(-1.06%)
Oct 14, 2021 64.53 65.02 63.71 64.57 553,486 +0.61(+0.95%)
Oct 13, 2021 61.82 64.56 61.82 63.96 736,685 +2.21(+3.57%)
Oct 12, 2021 61.11 62.66 61.04 61.75 693,500 +0.79(+1.30%)
Oct 11, 2021 60.41 61.37 60.41 60.96 484,919 +0.65(+1.07%)
Oct 08, 2021 60.40 61.04 59.98 60.32 447,141 +0.05(+0.08%)
Oct 07, 2021 60.57 60.96 60.18 60.27 534,852 +0.13(+0.22%)
Oct 06, 2021 59.12 60.15 59.01 60.13 533,091 +0.61(+1.02%)
Oct 05, 2021 59.34 60.65 58.96 59.53 497,026 +0.46(+0.78%)
Oct 04, 2021 58.98 59.72 58.70 59.07 559,418 -0.20(-0.34%)
Oct 01, 2021 58.89 59.76 58.58 59.27 592,734 +0.39(+0.65%)
Sep 30, 2021 58.39 59.63 58.31 58.88 697,216 +0.64(+1.09%)
Sep 29, 2021 58.06 58.95 57.77 58.25 618,449 +0.11(+0.18%)
Sep 28, 2021 59.60 59.72 57.48 58.14 1,119,178 -1.77(-2.96%)
Sep 27, 2021 60.47 60.81 59.85 59.91 844,630 -0.43(-0.72%)
Sep 24, 2021 61.07 61.26 60.27 60.35 629,672 -0.78(-1.28%)
Sep 23, 2021 61.46 61.98 61.02 61.13 734,850 +0.15(+0.25%)
Sep 22, 2021 61.27 62.02 60.90 60.97 462,361 +0.08(+0.13%)
Sep 21, 2021 62.43 62.54 60.89 60.90 599,879 -1.08(-1.74%)
Sep 20, 2021 61.28 62.61 60.51 61.97 620,161 -0.20(-0.33%)
Sep 17, 2021 62.27 62.51 61.53 62.18 1,380,097 -0.02(-0.03%)
Sep 16, 2021 63.09 63.27 62.05 62.20 373,498 -0.60(-0.95%)
Sep 15, 2021 62.78 63.11 62.09 62.79 389,577 +0.33(+0.52%)
Sep 14, 2021 63.18 63.18 61.87 62.47 443,731 -0.43(-0.69%)
Sep 13, 2021 61.83 63.08 61.29 62.90 459,351 +1.34(+2.17%)
Sep 10, 2021 62.09 62.27 61.36 61.56 325,240 -0.27(-0.44%)
Sep 09, 2021 61.76 62.45 61.40 61.83 491,250 -0.07(-0.11%)
Sep 08, 2021 61.96 62.43 61.66 61.90 426,470 -0.43(-0.70%)
Sep 07, 2021 63.27 63.94 62.21 62.33 447,360 -1.32(-2.07%)
Sep 03, 2021 63.32 63.82 62.54 63.65 291,033 -0.19(-0.30%)
Sep 02, 2021 63.96 64.11 63.10 63.84 320,943 +0.26(+0.41%)
Sep 01, 2021 64.07 65.02 63.20 63.58 1,136,764 -0.52(-0.81%)
Aug 31, 2021 63.89 64.43 63.65 64.10 379,480 -0.11(-0.17%)
Aug 30, 2021 64.74 64.75 63.73 64.21 199,131 -0.54(-0.83%)
Aug 27, 2021 64.10 65.16 64.00 64.75 346,588 +0.79(+1.24%)
Aug 26, 2021 64.61 64.61 63.21 63.96 349,626 -0.40(-0.63%)
Aug 25, 2021 64.19 65.07 63.79 64.36 379,249 +0.54(+0.85%)
Aug 24, 2021 63.70 64.06 63.14 63.82 256,462 +0.22(+0.35%)
Aug 23, 2021 63.77 64.04 63.08 63.60 462,744 -0.46(-0.72%)
Aug 20, 2021 63.53 64.41 63.51 64.06 328,896 +0.32(+0.50%)
Aug 19, 2021 64.30 64.68 63.41 63.75 945,466 -1.13(-1.74%)
Aug 18, 2021 65.01 65.81 64.84 64.87 876,396 -0.26(-0.40%)
Aug 17, 2021 64.81 65.26 64.28 65.13 348,358 -0.16(-0.25%)
Aug 16, 2021 65.17 65.98 64.06 65.30 315,100 +0.53(+0.82%)
Aug 13, 2021 64.29 65.48 64.29 64.77 384,052 +0.44(+0.69%)
Aug 12, 2021 64.80 65.30 63.93 64.32 288,566 -0.47(-0.73%)
Aug 11, 2021 65.10 65.11 63.74 64.80 497,467 -0.05(-0.07%)
Aug 10, 2021 65.03 65.16 63.85 64.84 450,786 -0.18(-0.28%)
Aug 09, 2021 67.22 67.36 64.71 65.03 978,318 -1.82(-2.72%)
Aug 06, 2021 62.42 66.98 62.09 66.84 1,405,602 +5.88(+9.64%)
Aug 05, 2021 60.69 61.46 60.35 60.96 476,638 +0.71(+1.18%)
Aug 04, 2021 60.10 61.17 60.10 60.25 574,809 -0.32(-0.52%)
Aug 03, 2021 61.94 62.18 60.05 60.57 900,511 -1.44(-2.32%)
Aug 02, 2021 60.64 62.18 60.64 62.01 591,455 +1.61(+2.67%)
Jul 30, 2021 59.76 61.09 59.76 60.40 480,612 +0.61(+1.01%)
Jul 29, 2021 59.13 60.57 58.90 59.79 681,684 +1.16(+1.98%)
Jul 28, 2021 58.02 59.37 57.93 58.63 574,280 +1.08(+1.87%)
Jul 27, 2021 56.91 57.70 56.50 57.55 617,981 +0.13(+0.23%)
Jul 26, 2021 57.95 58.80 57.38 57.42 590,472 -0.51(-0.88%)
Jul 23, 2021 57.61 58.16 57.47 57.93 381,262 +0.67(+1.17%)
Jul 22, 2021 57.47 57.69 56.65 57.26 526,317 -0.23(-0.40%)
Jul 21, 2021 56.53 58.03 56.53 57.49 755,569 +1.14(+2.03%)
Jul 20, 2021 55.70 57.52 55.69 56.34 1,081,035 +0.53(+0.95%)
Jul 19, 2021 55.80 56.50 55.05 55.82 888,961 -0.85(-1.51%)
Jul 16, 2021 57.25 57.80 56.55 56.67 585,414 -0.30(-0.52%)
Jul 15, 2021 55.90 57.76 55.89 56.97 546,941 +0.41(+0.73%)
Jul 14, 2021 56.72 57.82 56.11 56.56 683,803 -0.01(-0.02%)
Jul 13, 2021 57.75 57.86 55.89 56.57 929,544 -1.33(-2.31%)
Jul 12, 2021 56.64 58.15 56.50 57.90 545,058 -0.36(-0.61%)
Jul 09, 2021 58.51 58.52 57.44 58.26 544,171 +0.23(+0.40%)
Jul 08, 2021 57.51 59.09 57.51 58.02 830,263 -0.28(-0.48%)
Jul 07, 2021 57.56 58.58 57.35 58.30 806,831 +0.61(+1.07%)
Jul 06, 2021 57.73 58.01 57.30 57.69 733,536 -0.05(-0.08%)
Jul 02, 2021 57.75 58.33 57.65 57.74 540,094 -0.14(-0.25%)
Jul 01, 2021 58.98 59.22 57.72 57.88 1,319,676 -1.39(-2.35%)
Jun 30, 2021 60.69 60.89 59.15 59.27 857,900 -1.50(-2.47%)
Jun 29, 2021 61.24 61.51 60.41 60.77 580,932 -0.29(-0.47%)
Jun 28, 2021 61.60 61.72 59.77 61.06 664,479 -0.29(-0.47%)
Jun 25, 2021 60.98 61.91 60.36 61.35 1,704,738 +0.33(+0.54%)
Jun 24, 2021 61.09 61.19 59.43 61.02 771,457 -0.08(-0.13%)
Jun 23, 2021 61.07 61.90 60.83 61.10 694,091 +0.49(+0.81%)
Jun 22, 2021 60.42 60.95 59.94 60.61 703,348 -0.08(-0.13%)
Jun 21, 2021 59.84 61.05 59.47 60.69 551,003 +0.63(+1.06%)
Jun 18, 2021 60.85 61.67 59.45 60.05 1,091,468 -1.10(-1.81%)
Jun 17, 2021 59.54 61.38 59.04 61.16 929,239 +1.34(+2.25%)
Jun 16, 2021 60.32 60.79 59.30 59.81 607,635 +0.26(+0.44%)
Jun 15, 2021 59.52 60.67 59.09 59.55 811,846 +0.03(+0.05%)
Jun 14, 2021 60.00 60.56 58.87 59.52 556,484 -0.19(-0.32%)
Jun 11, 2021 58.51 59.89 58.51 59.72 422,311 +1.07(+1.82%)
Jun 10, 2021 59.26 59.64 58.19 58.65 442,273 -0.46(-0.78%)
Jun 09, 2021 60.42 60.61 58.99 59.11 464,638 -1.09(-1.80%)
Jun 08, 2021 59.46 60.29 58.86 60.20 551,031 +0.63(+1.06%)
Jun 07, 2021 58.78 59.92 58.46 59.56 635,550 +1.08(+1.84%)
Jun 04, 2021 57.43 58.60 57.20 58.49 754,724 +1.20(+2.10%)
Jun 03, 2021 57.63 58.15 56.47 57.29 951,209 -0.45(-0.78%)
Jun 02, 2021 60.12 60.12 57.65 57.74 947,875 -2.48(-4.11%)
Jun 01, 2021 60.43 60.95 59.75 60.21 983,234 +0.09(+0.14%)
May 28, 2021 59.96 60.27 59.22 60.13 442,404 +0.14(+0.24%)
May 27, 2021 60.16 60.43 59.43 59.98 650,103 +0.85(+1.45%)
May 26, 2021 58.56 59.72 58.16 59.13 707,511 +0.46(+0.79%)
May 25, 2021 60.48 61.15 58.55 58.67 782,524 -1.81(-2.99%)
May 24, 2021 60.30 61.20 59.91 60.47 765,261 +0.58(+0.96%)
May 21, 2021 59.81 60.19 59.30 59.90 623,968 +0.93(+1.58%)
May 20, 2021 59.10 59.39 58.19 58.97 662,574 +0.03(+0.05%)
May 19, 2021 57.78 59.36 57.62 58.94 718,548 +0.57(+0.97%)
May 18, 2021 59.02 59.23 58.29 58.37 673,347 -0.34(-0.57%)
May 17, 2021 57.62 59.32 57.57 58.71 858,402 +0.85(+1.46%)
May 14, 2021 56.76 58.14 56.76 57.86 928,328 +1.61(+2.87%)
May 13, 2021 54.67 56.90 54.67 56.25 977,198 +2.10(+3.87%)
May 12, 2021 55.43 55.80 53.97 54.15 1,099,830 -1.44(-2.58%)
May 11, 2021 54.07 56.09 54.07 55.59 880,211 -0.03(-0.05%)
May 10, 2021 53.57 56.73 53.52 55.62 1,136,353 +1.02(+1.88%)
May 07, 2021 53.41 56.55 52.75 54.59 883,370 -0.55(-0.99%)
May 06, 2021 57.46 57.55 53.76 55.14 1,145,665 -2.33(-4.05%)
May 05, 2021 57.35 58.41 56.51 57.46 569,706 +0.25(+0.44%)
May 04, 2021 56.85 57.81 56.27 57.21 426,362 +0.24(+0.42%)
May 03, 2021 57.91 58.46 56.77 56.98 434,397 -0.65(-1.13%)
Apr 30, 2021 57.38 57.99 57.19 57.63 401,738 +0.12(+0.22%)
Apr 29, 2021 57.42 58.67 56.90 57.50 764,715 +0.78(+1.37%)
Apr 28, 2021 58.00 58.10 56.60 56.73 570,066 -1.25(-2.16%)
Apr 27, 2021 57.70 58.35 57.21 57.98 554,916 +0.82(+1.44%)
Apr 26, 2021 56.66 57.48 56.05 57.16 571,219 +1.07(+1.91%)
Apr 23, 2021 55.67 56.19 55.42 56.09 441,442 +0.47(+0.84%)
Apr 22, 2021 56.19 56.38 55.23 55.62 504,595 -0.31(-0.55%)
Apr 21, 2021 54.69 56.32 54.19 55.92 497,949 +0.82(+1.49%)
Apr 20, 2021 56.59 56.61 54.52 55.10 929,747 -1.48(-2.62%)
Apr 19, 2021 56.45 56.95 55.72 56.58 471,734 -0.04(-0.07%)
Apr 16, 2021 57.51 57.94 55.83 56.62 826,986 -0.58(-1.02%)
Apr 15, 2021 57.05 57.66 55.84 57.21 811,236 +0.56(+0.98%)
Apr 14, 2021 55.53 56.72 54.87 56.65 1,125,835 +1.12(+2.02%)
Apr 13, 2021 56.09 56.78 55.42 55.53 586,928 -0.50(-0.89%)
Apr 12, 2021 56.43 56.70 55.61 56.03 705,777 -0.13(-0.24%)
Apr 09, 2021 56.42 56.63 55.42 56.16 725,115 -0.47(-0.83%)
Apr 08, 2021 57.36 57.44 56.36 56.63 882,167 -0.83(-1.45%)
Apr 07, 2021 57.10 58.18 56.54 57.46 607,713 +0.13(+0.23%)
Apr 06, 2021 59.00 59.25 56.58 57.33 1,476,343 -2.94(-4.88%)
Apr 05, 2021 62.58 62.72 59.48 60.27 812,692 -2.58(-4.11%)
Apr 01, 2021 63.43 64.39 62.51 62.85 674,022 -1.15(-1.79%)
Mar 31, 2021 64.89 66.45 63.45 64.00 742,834 -0.17(-0.27%)
Mar 30, 2021 64.68 65.00 63.15 64.17 1,177,970 +0.11(+0.18%)
Mar 29, 2021 61.60 64.73 61.17 64.06 1,461,940 +1.72(+2.76%)
Mar 26, 2021 62.45 63.16 61.11 62.34 865,540 +0.65(+1.06%)
Mar 25, 2021 58.57 62.00 57.77 61.68 986,305 +2.34(+3.93%)
Mar 24, 2021 60.08 61.32 59.27 59.35 892,904 +0.15(+0.26%)
Mar 23, 2021 60.54 60.91 58.80 59.20 1,283,091 -1.64(-2.69%)
Mar 22, 2021 59.10 61.38 58.31 60.83 1,106,657 +1.25(+2.10%)
Mar 19, 2021 61.01 61.13 57.90 59.58 2,906,311 -2.84(-4.55%)
Mar 18, 2021 63.10 67.94 62.12 62.42 2,230,026 -1.01(-1.60%)
Mar 17, 2021 62.64 63.53 61.73 63.44 704,795 +1.18(+1.89%)
Mar 16, 2021 63.30 63.37 61.80 62.26 676,973 -1.28(-2.02%)
Mar 15, 2021 62.74 64.04 62.32 63.54 513,229 +0.66(+1.05%)
Mar 12, 2021 62.74 63.17 62.06 62.88 556,269 -0.25(-0.39%)
Mar 11, 2021 63.34 63.69 62.18 63.13 662,244 +0.43(+0.69%)
Mar 10, 2021 63.96 65.05 62.43 62.70 1,078,655 +0.30(+0.48%)
Mar 09, 2021 60.10 63.54 60.10 62.40 1,364,773 +3.37(+5.71%)
Mar 08, 2021 59.34 61.89 58.71 59.03 1,183,527 +0.07(+0.11%)
Mar 05, 2021 55.76 59.44 54.28 58.97 1,813,310 +3.84(+6.96%)
Mar 04, 2021 57.19 58.63 54.63 55.13 1,354,349 -2.39(-4.16%)
Mar 03, 2021 59.38 60.31 57.34 57.52 856,630 -1.94(-3.27%)
Mar 02, 2021 59.06 60.62 58.44 59.46 999,035 +0.60(+1.02%)
Mar 01, 2021 57.80 59.11 57.26 58.86 782,955 +2.19(+3.87%)
Feb 26, 2021 56.52 57.86 55.48 56.67 1,715,618 +0.34(+0.61%)
Feb 25, 2021 59.83 60.34 56.08 56.32 1,219,146 -3.33(-5.58%)
Feb 24, 2021 59.06 60.78 57.88 59.66 770,006 +0.42(+0.71%)
Feb 23, 2021 57.90 59.72 57.29 59.23 742,090 +0.42(+0.72%)
Feb 22, 2021 60.30 60.92 58.24 58.81 1,473,386 -2.20(-3.61%)
Feb 19, 2021 60.74 61.47 60.38 61.01 492,952 +0.34(+0.55%)
Feb 18, 2021 62.07 62.67 59.73 60.68 785,192 -1.88(-3.00%)
Feb 17, 2021 62.06 64.66 61.73 62.56 1,234,545 -0.09(-0.14%)
Feb 16, 2021 62.93 65.78 62.49 62.64 952,659 +0.43(+0.69%)
Feb 12, 2021 61.08 62.55 60.79 62.21 576,539 +0.52(+0.84%)
Feb 11, 2021 60.55 61.72 60.19 61.69 464,858 +1.69(+2.82%)
Feb 10, 2021 60.12 60.84 58.80 60.00 505,332 +0.72(+1.22%)
Feb 09, 2021 61.54 61.58 58.78 59.27 702,031 -2.11(-3.43%)
Feb 08, 2021 61.79 62.67 60.35 61.38 541,939 -0.18(-0.29%)
Feb 05, 2021 62.01 62.69 59.90 61.56 1,130,134 +0.36(+0.59%)
Feb 04, 2021 59.90 62.47 59.90 61.20 1,251,554 +1.32(+2.20%)
Feb 03, 2021 60.22 60.92 58.92 59.89 620,250 -0.23(-0.38%)
Feb 02, 2021 58.65 60.45 58.48 60.11 821,132 +2.27(+3.93%)
Feb 01, 2021 55.51 58.02 55.15 57.84 902,645 +2.51(+4.53%)
Jan 29, 2021 56.62 57.55 55.33 55.33 730,153 -1.59(-2.80%)
Jan 28, 2021 55.34 57.51 55.01 56.93 1,201,556 +2.11(+3.85%)
Jan 27, 2021 55.80 56.79 54.00 54.82 1,432,617 -2.24(-3.93%)
Jan 26, 2021 58.82 59.75 56.99 57.06 852,380 -1.17(-2.02%)
Jan 25, 2021 56.54 58.46 55.23 58.23 1,412,831 +1.29(+2.26%)
Jan 22, 2021 57.96 58.19 56.27 56.95 1,243,336 -1.54(-2.63%)
Jan 21, 2021 58.20 59.80 57.62 58.48 1,120,241 +0.72(+1.24%)
Jan 20, 2021 54.99 57.85 54.99 57.77 1,023,636 +2.78(+5.05%)
Jan 19, 2021 54.17 55.30 53.37 54.99 1,062,168 +1.06(+1.96%)
Jan 15, 2021 54.10 54.67 53.55 53.93 911,486 -0.91(-1.65%)
Jan 14, 2021 54.86 55.41 54.62 54.84 648,442 +0.03(+0.05%)
Jan 13, 2021 55.47 56.23 54.70 54.81 780,551 -0.32(-0.59%)
Jan 12, 2021 53.97 55.72 53.97 55.13 618,985 +0.90(+1.65%)
Jan 11, 2021 54.07 55.62 53.76 54.24 834,347 -0.46(-0.84%)
Jan 08, 2021 56.29 56.80 53.64 54.70 1,035,589 -1.05(-1.88%)
Jan 07, 2021 55.56 57.21 54.08 55.74 1,452,276 +0.41(+0.74%)
Jan 06, 2021 58.20 58.20 54.87 55.33 1,639,275 -3.34(-5.69%)
Jan 05, 2021 58.81 59.83 57.56 58.67 762,935 -0.67(-1.13%)
Jan 04, 2021 63.22 63.50 57.34 59.34 1,274,288 -3.26(-5.21%)
Dec 31, 2020 62.60 62.60 62.60 443,417 +0.45(+0.72%)
Dec 30, 2020 60.30 62.59 60.25 62.16 443,417 +1.87(+3.10%)
Dec 29, 2020 61.31 61.44 58.66 60.29 724,561 -0.87(-1.42%)
Dec 28, 2020 63.11 63.44 60.29 61.15 588,636 -1.12(-1.79%)
Dec 24, 2020 65.11 65.23 61.34 62.27 554,061 -2.96(-4.53%)
Dec 23, 2020 66.44 66.78 65.12 65.23 790,231 -1.07(-1.61%)
Dec 22, 2020 63.34 66.61 63.22 66.30 721,138 +3.20(+5.06%)
Dec 21, 2020 60.41 63.85 59.71 63.10 905,015 +1.81(+2.96%)
Dec 18, 2020 62.15 62.65 59.80 61.29 1,491,542 -0.57(-0.93%)
Dec 17, 2020 61.80 63.14 60.67 61.86 725,463 +0.86(+1.41%)
Dec 16, 2020 59.90 61.64 59.70 61.00 763,881 +1.57(+2.65%)
Dec 15, 2020 56.71 59.65 56.64 59.43 907,465 +2.49(+4.37%)
Dec 14, 2020 58.58 58.95 56.64 56.94 648,182 -0.06(-0.10%)
Dec 11, 2020 56.37 57.56 56.13 56.99 575,339 +0.28(+0.49%)
Dec 10, 2020 56.17 57.01 55.71 56.72 551,994 +0.63(+1.12%)
Dec 09, 2020 55.96 56.86 55.66 56.09 630,644 +0.40(+0.72%)
Dec 08, 2020 55.05 56.48 54.91 55.69 623,633 +0.24(+0.43%)
Dec 07, 2020 55.45 56.34 54.55 55.45 614,182 -0.52(-0.94%)
Dec 04, 2020 57.24 57.58 55.70 55.97 599,656 -1.00(-1.76%)
Dec 03, 2020 57.62 58.14 56.08 56.98 759,219 -0.73(-1.27%)
Dec 02, 2020 56.49 57.90 55.62 57.71 732,527 +1.44(+2.56%)
Dec 01, 2020 55.83 57.37 55.17 56.27 836,099 +1.28(+2.32%)
Nov 30, 2020 55.07 56.57 54.36 54.99 1,177,891 +0.17(+0.31%)
Nov 27, 2020 54.36 55.12 53.60 54.82 357,949 +0.36(+0.67%)
Nov 25, 2020 54.72 56.00 53.25 54.46 1,054,561 -0.08(-0.14%)
Nov 24, 2020 54.65 55.44 54.06 54.53 910,318 +0.03(+0.05%)
Nov 23, 2020 53.90 55.95 53.90 54.50 766,748 +0.96(+1.80%)
Nov 20, 2020 54.08 54.45 52.70 53.54 823,859 -0.87(-1.60%)
Nov 19, 2020 53.56 54.53 53.04 54.41 807,918 +1.04(+1.95%)
Nov 18, 2020 53.50 54.91 53.23 53.37 741,558 -0.19(-0.36%)
Nov 17, 2020 54.07 54.75 52.41 53.56 471,394 -0.77(-1.42%)
Nov 16, 2020 53.90 55.38 53.68 54.33 794,191 +0.93(+1.73%)
Nov 13, 2020 54.45 54.51 52.81 53.41 616,217 -0.52(-0.96%)
Nov 12, 2020 53.13 54.57 52.39 53.92 864,120 +0.41(+0.76%)
Nov 11, 2020 52.73 54.02 51.93 53.51 978,700 +0.99(+1.88%)
Nov 10, 2020 50.04 53.69 49.75 52.52 1,254,153 +3.43(+6.98%)
Nov 09, 2020 53.76 54.24 47.61 49.10 2,651,351 -3.10(-5.94%)
Nov 06, 2020 55.03 55.90 51.54 52.20 1,409,428 -1.81(-3.35%)
Nov 05, 2020 53.92 56.09 53.34 54.01 1,000,314 +1.20(+2.27%)
Nov 04, 2020 49.95 53.57 49.95 52.81 1,096,410 +2.84(+5.67%)
Nov 03, 2020 49.75 50.68 49.20 49.97 631,752 +1.31(+2.70%)
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.