Indicators

Pennymac Financial Services IN (NY: PFSI )

89.00 -0.34 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.72	21.97	21.67	21.87	312,183	+0.07(+0.34%)
Feb 27, 2019	22.04	22.04	21.70	21.79	280,901	-0.24(-1.11%)
Feb 26, 2019	22.62	22.62	21.99	22.03	312,789	-0.56(-2.49%)
Feb 25, 2019	22.97	22.97	22.53	22.60	756,354	-0.28(-1.23%)
Feb 22, 2019	22.55	22.91	22.45	22.88	464,256	+0.39(+1.75%)
Feb 21, 2019	22.84	22.97	22.19	22.48	513,907	-0.35(-1.52%)
Feb 20, 2019	22.54	22.93	22.31	22.83	449,589	+0.32(+1.42%)
Feb 19, 2019	21.35	22.60	21.35	22.51	1,047,504	+1.08(+5.03%)
Feb 15, 2019	21.28	21.49	21.24	21.43	208,398	+0.32(+1.51%)
Feb 14, 2019	20.75	21.23	20.56	21.12	237,525	+0.37(+1.76%)
Feb 13, 2019	20.66	20.83	20.37	20.75	281,313	+0.19(+0.91%)
Feb 12, 2019	20.68	20.75	20.41	20.56	259,660	+0.07(+0.37%)
Feb 11, 2019	20.54	20.82	20.18	20.49	421,651	-0.14(-0.68%)
Feb 08, 2019	20.25	21.38	20.15	20.63	347,045	+0.77(+3.87%)
Feb 07, 2019	19.58	20.07	19.55	19.86	447,563	+0.18(+0.91%)
Feb 06, 2019	19.50	19.77	19.48	19.68	101,339	+0.11(+0.57%)
Feb 05, 2019	19.49	19.64	19.39	19.57	122,483	+0.11(+0.58%)
Feb 04, 2019	19.36	19.50	19.26	19.46	131,687	+0.10(+0.53%)

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.