PennyMac Financial Services, Inc. Historical Stock Prices

PFSI 
$17.71
*  
0.10
0.57%
Get PFSI Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading PFSI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  17.71  17.90  17.44  17.71 59,598
01/27/2015 17.82 18.05 17.59 17.61 66,106
01/26/2015 17.99 18.23 17.742 18.02 57,851
01/23/2015 18.31 18.31 17.972 18.04 28,944
01/22/2015 18.09 18.36 17.96 18.35 27,632
01/21/2015 18 18.13 17.63 18.08 30,459
01/20/2015 18.43 18.43 18.09 18.09 28,213
01/16/2015 18.15 18.42 17.974 18.37 34,151
01/15/2015 18.45 18.45 17.8 18.22 51,527
01/14/2015 18 18.49 17.95 18.35 102,643
01/13/2015 17.95 17.95 17.51 17.84 44,135
01/12/2015 17.69 17.7 17.59 17.64 21,308
01/09/2015 18.02 18.02 17.46 17.62 34,645
01/08/2015 17.63 18.07 17.58 17.98 93,144
01/07/2015 17.17 17.32 16.92 17.3 42,041
01/06/2015 17.03 17.29 16.87 17.16 38,842
01/05/2015 17.08 17.12 16.935 17.06 29,162
01/02/2015 17.3 17.35 16.63 17.12 100,542
12/31/2014 17.33 17.76 17.17 17.3 31,773
12/30/2014 17.48 17.68 17.31 17.33 33,611
12/29/2014 17.5 17.59 17.42 17.48 24,023
12/26/2014 17.49 17.49 17.3 17.47 19,128
12/24/2014 17.32 17.49 17.32 17.44 20,563
12/23/2014 17.38 17.38 17.32 17.38 34,622
12/22/2014 17.14 17.31 17.12 17.28 30,543
12/19/2014 17.15 17.33 16.84 17.32 108,345
12/18/2014 16.99 17.15 16.95 17.11 26,012
12/17/2014 16.63 16.99 16.42 16.97 50,890
12/16/2014 16.25 16.93 16.03 16.7 58,933
12/15/2014 16.7 16.7 16.35 16.48 40,763
12/12/2014 16.61 16.77 16.52 16.68 36,900
12/11/2014 16.52 16.94 16.52 16.77 27,416
12/10/2014 16.8 16.8 16.51 16.55 34,778
12/09/2014 16.47 17 16.38 16.87 45,049
12/08/2014 16.7 16.89 16.49 16.58 52,304
12/05/2014 16.4 16.89 16.4 16.7 48,358
12/04/2014 16.25 16.53 16.08 16.43 51,611
12/03/2014 16.07 16.25 15.86 16.21 53,208
12/02/2014 16.14 16.168 15.64 16.03 47,208
12/01/2014 15.99 16.06 15.65 15.91 26,799
11/28/2014 16.07 16.2 15.96 15.99 15,969
11/26/2014 15.86 16.18 15.85 16.1 41,323
11/25/2014 15.53 15.84 15.48 15.84 46,471
11/24/2014 15.5 15.72 15.4 15.53 36,980
11/21/2014 15.95 16 15.44 15.45 31,305
11/20/2014 15.55 15.95 15.519 15.76 40,400
11/19/2014 15.44 15.595 15.21 15.55 71,957
11/18/2014 15.32 15.55 15.22 15.51 51,728
11/17/2014 15.54 15.54 15.24 15.25 34,707
11/14/2014 15.6 15.68 15.39 15.51 37,441
11/13/2014 15.89 15.92 15.6 15.64 27,101
11/12/2014 16.07 16.09 15.9 15.93 18,050
11/11/2014 16.21 16.23 16.03 16.07 33,055
11/10/2014 16.07 16.17 15.92 16.15 44,713
11/07/2014 15.94 16.07 15.85 16.01 30,966
11/06/2014 15.93 15.97 15.844 15.89 33,639
11/05/2014 16.04 16.31 15.93 16.01 36,175
11/04/2014 16.42 16.57 16.17 16.2 83,926
11/03/2014 16.67 16.75 16.23 16.3 60,903
10/31/2014 16.75 16.78 16.532 16.66 55,275
10/30/2014 16.02 16.59 15.812 16.58 46,417
10/29/2014 16.17 16.21 15.93 16 54,135
10/28/2014 15.93 16.19 15.84 16.17 78,213
10/27/2014 15.59 15.9 15.36 15.89 77,760
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?