PennyMac Financial Services, Inc. Historical Stock Prices

PFSI 
$17.68
*  
0.02
0.11%
Get PFSI Alerts
*Delayed - data as of Jul. 30, 2015 11:55 ET  -  Find a broker to begin trading PFSI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PFSI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:55  17.49  17.75  17.49  17.68 6,708
07/29/2015 17.64 17.79 17.36 17.66 34,006
07/28/2015 17.61 17.8 17.28 17.5 79,402
07/27/2015 17.88 18.09 17.5 17.55 40,296
07/24/2015 18.23 18.23 17.97 18.05 34,249
07/23/2015 18.09 18.32 17.69 18.31 61,280
07/22/2015 17.94 18.34 17.75 18.06 56,922
07/21/2015 17.93 18.08 17.71 17.92 56,028
07/20/2015 18.14 18.14 17.82 17.94 45,569
07/17/2015 18.27 18.33 18.091 18.18 39,027
07/16/2015 18.21 18.56 18.15 18.29 63,648
07/15/2015 17.7 18.17 17.56 18.16 41,378
07/14/2015 17.45 17.71 17.45 17.61 34,590
07/13/2015 17.49 17.59 17.45 17.46 75,755
07/10/2015 17.64 17.93 17.37 17.49 28,107
07/09/2015 17.75 17.79 17.36 17.47 43,046
07/08/2015 17.55 17.65 17.48 17.55 25,601
07/07/2015 17.65 17.69 17.19 17.65 114,354
07/06/2015 17.69 17.75 17.51 17.7 44,984
07/02/2015 17.96 17.96 17.62 17.76 27,052
07/01/2015 18.2 18.2 17.83 17.96 45,741
06/30/2015 18.02 18.2 17.87 18.12 56,957
06/29/2015 18.06 18.44 17.81 17.96 49,518
06/26/2015 18.24 18.33 18.04 18.25 165,933
06/25/2015 18.35 18.35 17.91 18.24 59,422
06/24/2015 18.29 18.44 18.2101 18.4 28,611
06/23/2015 18.18 18.3 18.09 18.27 34,443
06/22/2015 18.18 18.29 17.82 18.24 54,258
06/19/2015 18.07 18.14 17.8905 18 111,155
06/18/2015 17.75 18.39 17.73 18.15 89,682
06/17/2015 18.03 18.16 17.52 17.55 106,664
06/16/2015 18.29 18.49 17.92 18.04 110,887
06/15/2015 19.53 19.53 18.3 18.33 138,337
06/12/2015 19.61 19.61 19.25 19.49 36,709
06/11/2015 19.57 19.69 19.41 19.5 28,610
06/10/2015 19 19.51 19 19.39 73,328
06/09/2015 19.29 19.31 18.8401 19 83,259
06/08/2015 19.36 19.38 19.19 19.27 39,163
06/05/2015 19.18 19.31 19.05 19.3 22,349
06/04/2015 19.25 19.305 19.02 19.13 59,886
06/03/2015 19.2 19.38 19.14 19.26 90,648
06/02/2015 19 19.23 18.8356 19.15 73,004
06/01/2015 18.71 19.24 18.7 19 153,047
05/29/2015 18.32 18.78 18.32 18.75 76,018
05/28/2015 18.31 18.46 18.135 18.39 177,985
05/27/2015 18.4 18.48 18.25 18.27 163,402
05/26/2015 18.75 18.99 18.35 18.51 140,406
05/22/2015 18.64 18.83 18.63 18.75 52,302
05/21/2015 18.67 18.71 18.585 18.64 58,256
05/20/2015 18.15 18.75 17.89 18.72 451,967
05/19/2015 18.1 18.24 17.98 18.13 127,329
05/18/2015 18.1 18.51 17.97 18.06 87,706
05/15/2015 18.18 18.19 17.89 17.99 43,010
05/14/2015 18.01 18.33 18 18.15 41,191
05/13/2015 18.19 18.458 17.99 18 66,231
05/12/2015 18.43 18.49 18.18 18.3 30,195
05/11/2015 18.706 18.82 18.5001 18.56 31,470
05/08/2015 18.36 18.88 18.36 18.71 55,967
05/07/2015 18.4 18.43 17.9 18.37 52,221
05/06/2015 18.34 18.38 18.07 18.17 104,599
05/05/2015 18.44 18.44 18.21 18.31 78,280
05/04/2015 18.4 18.56 17.97 18.53 24,542
05/01/2015 18.86 18.86 18.31 18.36 55,491
04/30/2015 18.57 18.89 18.45 18.88 88,230
04/29/2015 18.5 18.76 18.374 18.71 76,974
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?