PennyMac Financial Services, Inc. Historical Stock Prices

PFSI 
$17.05
*  
0.08
0.47%
Get PFSI Alerts
*Delayed - data as of Apr. 1, 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 01-JAN-2015 TO 01-APR-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.
16:00  17.02  17.11  16.91  17.05 38,374
04/01/2015 16.91 17.11 16.91 17.05 38,374
03/31/2015 17.09 17.12 16.8 16.97 28,153
03/30/2015 16.6 17.14 16.6 17.12 24,950
03/27/2015 16.78 16.948 16.5 16.59 21,288
03/26/2015 16.88 16.925 16.75 16.75 24,884
03/25/2015 17.45 17.501 16.97 16.98 33,606
03/24/2015 17.76 17.76 17.51 17.63 22,854
03/23/2015 17.94 18.32 17.67 17.72 34,159
03/20/2015 18.31 18.37 17.85 17.91 57,330
03/19/2015 18.34 18.65 18.19 18.23 19,234
03/18/2015 18.56 18.98 18.32 18.42 34,463
03/17/2015 18.52 18.66 18.415 18.54 42,504
03/16/2015 18.27 18.64 18.19 18.55 41,086
03/13/2015 18.05 18.29 18.05 18.16 35,235
03/12/2015 17.57 18.25 17.57 18.12 42,662
03/11/2015 17.27 17.5 17.25 17.46 66,172
03/10/2015 17.3 17.3 17.05 17.26 25,428
03/09/2015 17.25 17.4 17.25 17.35 21,079
03/06/2015 17.49 17.736 17.23 17.27 23,743
03/05/2015 17.51 17.75 17.35 17.67 94,234
03/04/2015 17.39 17.61 17.34 17.55 16,604
03/03/2015 17.84 17.84 17.35 17.52 32,446
03/02/2015 17.44 17.89 17.4 17.83 26,262
02/27/2015 17.68 17.71 17.395 17.46 21,406
02/26/2015 17.34 17.78 17.34 17.74 52,403
02/25/2015 17.74 17.7555 17.55 17.59 38,411
02/24/2015 17.88 17.91 17.59 17.79 35,947
02/23/2015 17.63 17.97 17.36 17.92 40,136
02/20/2015 17.74 17.79 17.5 17.56 38,388
02/19/2015 18.21 18.22 17.7 17.71 33,383
02/18/2015 18 18.29 18 18.27 101,205
02/17/2015 17.68 18.1 17.68 18.06 43,191
02/13/2015 17.75 17.88 17.7 17.82 42,879
02/12/2015 17.83 17.88 17.79 17.8 38,466
02/11/2015 17.9 17.9 17.78 17.81 22,453
02/10/2015 17.84 17.95 17.7317 17.81 30,388
02/09/2015 17.55 17.89 17.5 17.75 50,496
02/06/2015 17.51 17.69 17.45 17.55 111,320
02/05/2015 17.9 17.9 17.01 17.55 138,107
02/04/2015 18.33 18.48 18.21 18.26 32,262
02/03/2015 18.26 18.49 18.21 18.34 40,360
02/02/2015 18.3 18.31 18.02 18.29 46,046
01/30/2015 18.02 18.4 17.662 18.02 65,844
01/29/2015 17.7701 18.33 17.7701 18.16 54,793
01/28/2015 17.71 17.9 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
*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?