Skip to main content

Pennymac Financial Services IN (NY: PFSI )

91.58 +1.48 (+1.65%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.68 11.72 11.63 11.71 38,220 -0.01(-0.08%)
Jun 29, 2016 11.86 11.86 11.59 11.72 115,700 +0.04(+0.32%)
Jun 28, 2016 11.67 11.77 11.49 11.68 100,413 +0.20(+1.71%)
Jun 27, 2016 12.36 12.36 11.42 11.48 89,141 -1.08(-8.58%)
Jun 24, 2016 12.50 12.94 12.50 12.56 310,844 -0.36(-2.76%)
Jun 23, 2016 12.60 13.01 12.60 12.92 41,009 +0.50(+4.00%)
Jun 22, 2016 12.67 12.83 12.41 12.42 33,330 -0.19(-1.49%)
Jun 21, 2016 12.80 12.86 12.52 12.61 30,762 -0.17(-1.32%)
Jun 20, 2016 12.71 13.00 12.61 12.78 52,069 +0.26(+2.10%)
Jun 17, 2016 12.93 12.93 12.33 12.52 125,663 -0.41(-3.19%)
Jun 16, 2016 12.35 12.94 12.27 12.93 64,808 +0.50(+4.00%)
Jun 15, 2016 12.58 12.75 12.42 12.43 54,972 -0.14(-1.12%)
Jun 14, 2016 12.68 12.75 12.42 12.57 116,131 -0.20(-1.54%)
Jun 13, 2016 13.03 13.21 12.66 12.77 153,289 -0.40(-3.06%)
Jun 10, 2016 13.18 13.53 13.00 13.17 49,823 -0.19(-1.40%)
Jun 09, 2016 13.25 13.53 13.07 13.36 80,085 -0.02(-0.14%)
Jun 08, 2016 13.28 13.45 13.28 13.38 70,983 +0.10(+0.78%)
Jun 07, 2016 13.27 13.29 13.10 13.28 45,809 +0.00(+0.00%)
Jun 06, 2016 13.02 13.38 13.02 13.28 35,734 +0.22(+1.65%)
Jun 03, 2016 13.30 13.30 12.98 13.06 30,828 -0.23(-1.69%)
Jun 02, 2016 13.11 13.28 13.02 13.28 67,578 +0.17(+1.29%)
Jun 01, 2016 12.85 13.20 12.70 13.12 31,127 +0.21(+1.60%)
May 31, 2016 12.91 13.17 12.83 12.91 36,741 -0.07(-0.51%)
May 27, 2016 13.05 12.98 12.98 12.98 18,666 -0.04(-0.29%)
May 26, 2016 12.66 13.20 12.52 13.01 40,620 +0.33(+2.59%)
May 25, 2016 12.94 13.02 12.61 12.68 52,804 -0.28(-2.17%)
May 24, 2016 12.79 13.30 12.79 12.97 60,322 +0.35(+2.75%)
May 23, 2016 12.73 12.96 12.56 12.62 45,640 -0.16(-1.25%)
May 20, 2016 12.61 12.88 12.38 12.78 39,381 +0.26(+2.10%)
May 19, 2016 12.73 12.86 12.43 12.52 145,757 -0.28(-2.20%)
May 18, 2016 12.63 12.92 12.55 12.80 43,156 +0.14(+1.11%)
May 17, 2016 12.83 13.07 12.38 12.66 142,426 -0.18(-1.39%)
May 16, 2016 12.61 12.98 12.52 12.83 93,067 +0.19(+1.48%)
May 13, 2016 12.40 12.76 12.26 12.65 144,190 +0.22(+1.81%)
May 12, 2016 12.69 12.79 12.08 12.42 151,630 -0.21(-1.63%)
May 11, 2016 12.60 12.85 12.38 12.63 126,631 -0.03(-0.22%)
May 10, 2016 12.70 12.96 12.45 12.66 70,659 +0.05(+0.37%)
May 09, 2016 11.92 12.66 11.76 12.61 128,934 +0.59(+4.91%)
May 06, 2016 11.94 12.16 11.47 12.02 207,874 -0.52(-4.11%)
May 05, 2016 12.67 13.05 12.50 12.53 96,507 -0.13(-1.04%)
May 04, 2016 12.69 12.75 12.53 12.67 83,047 -0.12(-0.95%)
May 03, 2016 12.56 12.90 12.38 12.79 85,520 +0.09(+0.74%)
May 02, 2016 12.05 12.80 12.02 12.69 100,748 +0.75(+6.28%)
Apr 29, 2016 11.91 11.97 11.78 11.94 27,082 +0.03(+0.24%)
Apr 28, 2016 11.82 12.10 11.82 11.92 44,258 +0.02(+0.16%)
Apr 27, 2016 11.76 11.99 11.64 11.90 45,978 +0.07(+0.56%)
Apr 26, 2016 11.27 11.87 11.11 11.83 72,284 +0.59(+5.25%)
Apr 25, 2016 11.23 11.27 11.16 11.24 36,659 -0.01(-0.08%)
Apr 22, 2016 11.24 11.25 11.21 11.25 23,935 +0.02(+0.17%)
Apr 21, 2016 11.11 11.33 11.11 11.23 40,520 +0.02(+0.17%)
Apr 20, 2016 10.97 11.25 10.97 11.21 56,739 +0.21(+1.87%)
Apr 19, 2016 10.83 11.19 10.41 11.01 131,553 -0.03(-0.25%)
Apr 18, 2016 10.72 11.10 10.72 11.03 37,386 +0.23(+2.17%)
Apr 15, 2016 10.77 10.87 10.73 10.80 52,921 +0.03(+0.26%)
Apr 14, 2016 10.76 10.84 10.76 10.77 71,287 +0.01(+0.09%)
Apr 13, 2016 10.46 10.83 10.31 10.76 55,589 +0.34(+3.24%)
Apr 12, 2016 10.68 10.74 10.28 10.43 158,872 -0.27(-2.54%)
Apr 11, 2016 10.90 10.99 10.68 10.70 51,632 -0.11(-1.04%)
Apr 08, 2016 10.88 11.13 10.76 10.81 52,094 +0.01(+0.09%)
Apr 07, 2016 10.81 11.04 10.65 10.80 108,840 -0.10(-0.95%)
Apr 06, 2016 11.05 11.06 10.87 10.90 45,316 -0.14(-1.27%)
Apr 05, 2016 11.04 11.32 11.01 11.04 62,748 -0.01(-0.09%)
Apr 04, 2016 10.80 11.12 10.78 11.05 102,173 +0.26(+2.43%)
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.