Indicators

Pennymac Financial Services IN (NY: PFSI )

90.10 -0.98 (-1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.53	19.97	19.43	19.93	199,248	+0.41(+2.11%)
Dec 28, 2018	19.37	19.87	19.33	19.52	122,983	+0.19(+0.97%)
Dec 27, 2018	18.84	19.34	18.61	19.33	284,493	+0.15(+0.78%)
Dec 26, 2018	18.66	19.19	18.33	19.18	215,836	+0.67(+3.59%)
Dec 24, 2018	18.53	18.66	18.48	18.52	106,664	-0.03(-0.15%)
Dec 21, 2018	18.67	18.74	18.44	18.54	1,024,615	-0.16(-0.85%)
Dec 20, 2018	19.08	19.43	18.54	18.70	991,980	-0.47(-2.44%)
Dec 19, 2018	19.85	20.13	18.97	19.17	1,139,291	-0.77(-3.86%)
Dec 18, 2018	20.27	20.41	19.93	19.94	895,101	-0.16(-0.79%)
Dec 17, 2018	20.26	20.74	20.00	20.10	1,099,288	-0.19(-0.92%)
Dec 14, 2018	20.94	21.31	20.25	20.29	555,933	-0.68(-3.26%)
Dec 13, 2018	20.94	21.28	20.88	20.97	432,546	+0.16(+0.77%)
Dec 12, 2018	20.68	21.08	20.45	20.81	713,273	+0.44(+2.16%)
Dec 11, 2018	20.47	20.57	20.22	20.37	369,309	+0.21(+1.02%)
Dec 10, 2018	20.94	21.60	19.95	20.17	890,586	-0.71(-3.41%)
Dec 07, 2018	20.33	21.63	20.33	20.88	1,897,873	+0.58(+2.86%)
Dec 06, 2018	19.01	20.51	18.78	20.30	1,240,698	+1.06(+5.51%)
Dec 04, 2018	20.69	20.69	19.13	19.24	543,133	-1.59(-7.65%)

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.