Indicators

Pennymac Financial Services IN (NY: PFSI )

91.08 -2.84 (-3.02%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.18	28.59	28.14	28.48	387,104	+0.30(+1.06%)
Sep 27, 2019	28.85	29.02	28.09	28.18	321,378	-0.66(-2.28%)
Sep 26, 2019	28.92	29.10	28.74	28.84	206,256	-0.23(-0.81%)
Sep 25, 2019	28.88	29.19	28.65	29.07	185,396	+0.12(+0.42%)
Sep 24, 2019	29.34	29.64	28.88	28.95	416,618	-0.39(-1.34%)
Sep 23, 2019	29.55	29.86	29.31	29.34	461,387	-0.20(-0.67%)
Sep 20, 2019	28.57	29.75	28.49	29.54	1,559,215	+1.05(+3.69%)
Sep 19, 2019	28.76	29.20	28.49	28.49	455,161	-0.34(-1.17%)
Sep 18, 2019	29.08	29.16	28.73	28.83	490,974	-0.30(-1.03%)
Sep 17, 2019	29.01	29.19	28.73	29.13	365,228	-0.09(-0.32%)
Sep 16, 2019	29.19	29.53	28.58	29.22	569,734	+0.97(+3.42%)
Sep 13, 2019	28.81	29.28	28.04	28.26	528,733	-0.38(-1.34%)
Sep 12, 2019	29.26	29.40	28.44	28.64	470,151	-0.58(-1.99%)
Sep 11, 2019	29.06	29.59	28.79	29.22	463,151	+0.68(+2.36%)
Sep 10, 2019	29.02	29.09	28.29	28.55	422,621	-0.42(-1.46%)
Sep 09, 2019	29.95	30.23	28.83	28.97	699,693	-0.05(-0.16%)
Sep 06, 2019	28.67	29.37	28.59	29.02	463,668	+0.62(+2.18%)
Sep 05, 2019	29.52	30.04	28.37	28.40	702,679	-0.19(-0.66%)
Sep 04, 2019	28.21	28.76	28.20	28.59	333,802	+0.73(+2.63%)

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.