Indicators

Pennymac Financial Services IN (NY: PFSI )

89.00 -0.34 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.78	16.92	16.62	16.69	117,291	-0.09(-0.56%)
Sep 28, 2017	16.74	16.78	16.67	16.78	117,824	+0.05(+0.28%)
Sep 27, 2017	16.83	16.88	16.64	16.74	279,258	+0.05(+0.28%)
Sep 26, 2017	16.50	16.74	16.48	16.69	143,891	+0.19(+1.14%)
Sep 25, 2017	16.41	16.60	16.41	16.50	69,536	+0.00(+0.00%)
Sep 22, 2017	16.36	16.60	16.31	16.50	99,622	+0.14(+0.86%)
Sep 21, 2017	16.46	16.69	16.34	16.36	106,116	-0.14(-0.85%)
Sep 20, 2017	16.46	16.74	16.36	16.50	137,852	+0.05(+0.29%)
Sep 19, 2017	16.46	16.55	16.31	16.46	110,276	+0.05(+0.29%)
Sep 18, 2017	16.08	16.50	15.99	16.41	231,343	+0.33(+2.04%)
Sep 15, 2017	15.94	16.22	15.92	16.08	232,566	-0.05(-0.29%)
Sep 14, 2017	16.03	16.22	15.99	16.13	358,877	+0.05(+0.29%)
Sep 13, 2017	15.71	16.13	15.66	16.08	159,188	+0.28(+1.78%)
Sep 12, 2017	15.75	15.94	15.75	15.80	194,196	+0.00(+0.00%)
Sep 11, 2017	15.56	15.99	15.38	15.80	271,292	+0.00(+0.00%)
Sep 08, 2017	15.61	15.87	15.56	15.80	182,080	+0.14(+0.90%)
Sep 07, 2017	15.61	15.80	15.61	15.66	277,765	+0.00(+0.00%)
Sep 06, 2017	15.71	15.94	15.61	15.66	299,169	-0.09(-0.60%)
Sep 05, 2017	15.94	15.96	15.71	15.75	222,629	-0.23(-1.47%)

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.