Indicators

Pennymac Financial Services IN (NY: PFSI )

111.80 -1.85 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.58	20.58	20.58	0	+0.14(+0.68%)
Dec 28, 2017	20.26	20.53	20.26	20.44	98,600	+0.23(+1.14%)
Dec 27, 2017	19.98	20.26	19.84	20.21	1,331,865	+0.23(+1.15%)
Dec 26, 2017	19.89	20.12	19.70	19.98	81,033	+0.00(+0.00%)
Dec 22, 2017	20.44	20.44	19.98	19.98	93,694	-0.28(-1.36%)
Dec 21, 2017	20.21	20.44	20.07	20.26	193,577	+0.09(+0.46%)
Dec 20, 2017	20.16	20.26	19.70	20.16	1,279,209	+0.05(+0.23%)
Dec 19, 2017	20.35	20.39	20.03	20.12	161,354	-0.23(-1.13%)
Dec 18, 2017	20.16	20.63	20.16	20.35	181,781	+0.28(+1.38%)
Dec 15, 2017	20.03	20.30	19.80	20.07	344,658	+0.00(+0.00%)
Dec 14, 2017	20.26	20.44	19.93	20.07	252,357	-0.09(-0.46%)
Dec 13, 2017	19.89	20.44	19.80	20.16	209,304	+0.28(+1.39%)
Dec 12, 2017	19.75	20.12	19.75	19.89	532,040	+0.23(+1.17%)
Dec 11, 2017	19.80	19.93	19.61	19.66	207,494	-0.14(-0.70%)
Dec 08, 2017	19.84	19.84	19.52	19.80	130,502	-0.05(-0.23%)
Dec 07, 2017	19.75	20.26	19.66	19.84	416,669	+0.09(+0.47%)
Dec 06, 2017	19.80	19.93	19.66	19.75	155,146	-0.09(-0.46%)
Dec 05, 2017	19.75	19.89	19.57	19.84	155,274	+0.18(+0.94%)
Dec 04, 2017	19.80	19.82	19.57	19.66	350,735	+0.00(+0.00%)

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.