Skip to main content

Pennymac Financial Services IN (NY: PFSI )

87.00 +0.80 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 21.28 21.28 21.28 0 +0.05(+0.22%)
Mar 28, 2018 21.33 21.47 21.05 21.23 200,178 -0.05(-0.22%)
Mar 27, 2018 21.52 21.66 21.09 21.28 178,789 -0.19(-0.88%)
Mar 26, 2018 21.42 21.70 21.09 21.47 193,286 +0.23(+1.11%)
Mar 23, 2018 21.89 21.89 21.19 21.23 98,101 -0.56(-2.59%)
Mar 22, 2018 22.17 22.27 21.75 21.80 145,124 -0.61(-2.73%)
Mar 21, 2018 22.50 22.69 22.36 22.41 70,083 -0.09(-0.42%)
Mar 20, 2018 22.55 22.78 22.50 22.50 126,242 -0.05(-0.21%)
Mar 19, 2018 22.41 22.83 22.41 22.55 169,747 +0.05(+0.21%)
Mar 16, 2018 22.22 22.64 22.22 22.50 272,589 +0.23(+1.05%)
Mar 15, 2018 22.64 22.83 22.17 22.27 271,173 -0.28(-1.25%)
Mar 14, 2018 22.92 22.92 22.47 22.55 173,387 -0.38(-1.64%)
Mar 13, 2018 23.07 23.23 22.74 22.92 168,416 +0.00(+0.00%)
Mar 12, 2018 22.97 23.44 22.88 22.92 198,170 +0.00(+0.00%)
Mar 09, 2018 23.21 23.44 22.88 22.92 167,239 -0.23(-1.01%)
Mar 08, 2018 22.97 23.35 22.78 23.16 174,696 +0.09(+0.41%)
Mar 07, 2018 23.18 22.64 23.07 181,487 +0.14(+0.61%)
Mar 06, 2018 22.55 23.07 22.17 22.92 205,215 +0.38(+1.67%)
Mar 05, 2018 21.94 22.88 21.66 22.55 263,399 +0.47(+2.13%)
Mar 02, 2018 21.99 22.31 21.61 22.08 127,824 +0.05(+0.21%)
Mar 01, 2018 21.89 22.22 21.63 22.03 238,665 +0.14(+0.64%)
Feb 28, 2018 22.50 22.61 21.84 21.89 145,457 -0.47(-2.10%)
Feb 27, 2018 22.74 23.21 22.22 22.36 96,945 -0.42(-1.86%)
Feb 26, 2018 22.88 23.07 22.74 22.78 90,286 +0.05(+0.21%)
Feb 23, 2018 22.64 22.92 22.50 22.74 75,568 +0.19(+0.83%)
Feb 22, 2018 23.02 23.11 22.50 22.55 138,401 -0.47(-2.04%)
Feb 21, 2018 22.92 23.44 22.85 23.02 121,531 +0.28(+1.24%)
Feb 20, 2018 23.35 23.49 22.62 22.74 198,627 -0.61(-2.62%)
Feb 16, 2018 23.35 23.35 23.35 0 +1.13(+5.07%)
Feb 15, 2018 21.70 22.27 21.61 22.22 1,173,604 +0.56(+2.60%)
Feb 14, 2018 20.90 21.94 20.90 21.66 197,450 +0.61(+2.90%)
Feb 13, 2018 20.81 21.09 20.62 21.05 173,408 +0.23(+1.13%)
Feb 12, 2018 20.72 20.90 20.48 20.81 194,846 +0.19(+0.91%)
Feb 09, 2018 20.39 20.98 20.34 20.62 329,604 +0.61(+3.05%)
Feb 08, 2018 20.48 20.55 19.73 20.01 1,218,792 -0.38(-1.84%)
Feb 07, 2018 20.34 20.34 20.25 20.39 181,515 +0.05(+0.23%)
Feb 06, 2018 20.01 20.53 20.01 20.34 136,654 -0.23(-1.14%)
Feb 05, 2018 20.81 21.14 20.20 20.58 129,358 -0.38(-1.79%)
Feb 02, 2018 21.23 21.52 20.72 20.95 163,413 -0.42(-1.98%)
Feb 01, 2018 20.72 21.47 20.60 21.37 194,858 +0.52(+2.48%)
Jan 31, 2018 21.19 21.33 20.62 20.86 103,388 -0.23(-1.11%)
Jan 30, 2018 20.72 21.14 20.72 21.09 107,010 +0.19(+0.90%)
Jan 29, 2018 21.33 21.34 20.76 20.90 147,013 -0.56(-2.63%)
Jan 26, 2018 21.47 21.47 21.09 21.47 98,832 +0.09(+0.44%)
Jan 25, 2018 21.89 21.89 21.23 21.37 121,772 -0.52(-2.36%)
Jan 24, 2018 22.27 22.41 21.75 21.89 112,015 -0.23(-1.06%)
Jan 23, 2018 22.22 22.22 21.94 22.13 80,418 +0.00(+0.00%)
Jan 22, 2018 22.22 22.36 22.03 22.13 83,133 -0.14(-0.63%)
Jan 19, 2018 21.84 22.43 21.84 22.27 97,134 +0.33(+1.50%)
Jan 18, 2018 21.89 21.89 21.66 21.94 120,726 +0.09(+0.43%)
Jan 17, 2018 21.89 21.89 21.37 21.84 113,298 +0.19(+0.87%)
Jan 16, 2018 22.22 22.36 21.61 21.66 295,083 -0.33(-1.50%)
Jan 12, 2018 21.99 21.99 21.99 0 +0.61(+2.86%)
Jan 11, 2018 21.42 21.56 21.09 21.37 141,462 -0.05(-0.22%)
Jan 10, 2018 21.84 21.84 21.23 21.42 121,353 -0.42(-1.94%)
Jan 09, 2018 21.23 21.84 21.19 21.84 266,362 +0.42(+1.97%)
Jan 08, 2018 21.05 21.75 20.29 21.42 300,734 -0.94(-4.20%)
Jan 05, 2018 22.41 22.43 21.99 22.36 132,561 +0.09(+0.42%)
Jan 04, 2018 22.13 22.55 22.08 22.27 226,639 +0.28(+1.28%)
Jan 03, 2018 22.03 22.22 21.70 21.99 280,129 +0.14(+0.65%)
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.