Skip to main content

Pennymac Financial Services IN (NY: PFSI )

92.68 +0.55 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.89 17.06 16.75 16.99 60,752 +0.15(+0.89%)
Jun 29, 2015 16.93 17.29 16.70 16.84 52,817 -0.27(-1.59%)
Jun 26, 2015 17.10 17.18 16.91 17.11 176,990 +0.01(+0.05%)
Jun 25, 2015 17.20 17.20 16.79 17.10 63,381 -0.15(-0.87%)
Jun 24, 2015 17.15 17.29 17.07 17.25 30,517 +0.12(+0.71%)
Jun 23, 2015 17.04 17.16 16.96 17.13 36,738 +0.03(+0.16%)
Jun 22, 2015 17.04 17.15 16.71 17.10 57,873 +0.23(+1.33%)
Jun 19, 2015 16.94 17.01 16.77 16.88 118,562 -0.14(-0.83%)
Jun 18, 2015 16.64 17.24 16.62 17.02 95,658 +0.56(+3.42%)
Jun 17, 2015 16.90 17.03 16.43 16.45 113,772 -0.46(-2.72%)
Jun 16, 2015 17.15 17.33 16.80 16.91 118,276 -0.27(-1.58%)
Jun 15, 2015 18.31 18.31 17.16 17.18 147,555 -1.09(-5.95%)
Jun 12, 2015 18.38 18.38 18.05 18.27 39,155 -0.01(-0.05%)
Jun 11, 2015 18.35 18.46 18.20 18.28 30,516 +0.10(+0.57%)
Jun 10, 2015 17.81 18.29 17.81 18.18 78,214 +0.37(+2.05%)
Jun 09, 2015 18.08 18.10 17.66 17.81 88,807 -0.25(-1.40%)
Jun 08, 2015 18.15 18.17 17.99 18.07 41,772 -0.03(-0.16%)
Jun 05, 2015 17.98 18.10 17.86 18.09 23,838 +0.16(+0.89%)
Jun 04, 2015 18.05 18.10 17.83 17.93 63,876 -0.12(-0.68%)
Jun 03, 2015 18.00 18.17 17.94 18.06 96,688 +0.10(+0.57%)
Jun 02, 2015 17.81 18.03 17.66 17.95 77,869 +0.14(+0.79%)
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.