PennyMac Financial Services, Inc. Historical Stock Prices

PFSI 
$15.16
*  
0.04
0.26%
Get PFSI Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.16  15.24  15.07  15.16 83,247
07/28/2014 15.17 15.24 15.07 15.16 80,030
07/25/2014 15.24 15.29 15.09 15.12 51,941
07/24/2014 15.49 15.49 15.24 15.28 40,810
07/23/2014 15.29 15.45 15.2105 15.34 24,918
07/22/2014 15.32 15.39 15.14 15.33 24,937
07/21/2014 15.29 15.46 15.16 15.21 33,278
07/18/2014 15.3 15.355 15.15 15.31 48,251
07/17/2014 15.26 15.37 15.26 15.34 69,721
07/16/2014 15.53 15.53 15.1925 15.32 42,387
07/15/2014 15.41 15.49 15.292 15.38 46,805
07/14/2014 15.39 15.52 15.285 15.45 41,928
07/11/2014 15.32 15.36 15.07 15.25 33,541
07/10/2014 15.22 15.41 15.22 15.39 68,264
07/09/2014 15.53 15.53 15.3725 15.44 66,093
07/08/2014 15.57 15.57 15.26 15.52 48,295
07/07/2014 15.68 15.73 15.52 15.57 97,890
07/03/2014 15.63 15.9275 15.63 15.69 53,530
07/02/2014 15.25 15.7 15.25 15.58 206,288
07/01/2014 15.23 15.33 15.19 15.25 126,260
06/30/2014 15.27 15.34 15.15 15.19 48,109
06/27/2014 15.2 15.4 15.18 15.23 232,668
06/26/2014 15.31 15.32 15.2 15.28 27,297
06/25/2014 15.15 15.47 15.03 15.35 94,089
06/24/2014 15.4 15.498 15.16 15.2 73,360
06/23/2014 15.41 15.55 15.26 15.3 97,945
06/20/2014 15.49 15.69 15.3 15.41 156,597
06/19/2014 15.54 15.64 15.27 15.38 82,342
06/18/2014 15.51 15.67 15.2 15.56 74,403
06/17/2014 15.51 15.63 15.36 15.45 209,255
06/16/2014 16.28 16.28 15.38 15.52 110,793
06/13/2014 15.7 16.57 15.65 16.33 298,138
06/12/2014 15.51 15.54 15.36 15.46 43,156
06/11/2014 15.58 15.84 15.5 15.57 57,447
06/10/2014 15.77 15.89 15.57 15.67 87,353
06/09/2014 15.9 15.998 15.75 15.85 84,241
06/06/2014 16.03 16.19 15.76 15.88 129,502
06/05/2014 15.908 16.47 15.8 15.98 217,490
06/04/2014 15.8 15.95 15.57 15.83 38,298
06/03/2014 15.89 15.98 15.76 15.82 48,555
06/02/2014 15.82 16 15.54 15.9 59,668
05/30/2014 16 16 15.71 15.87 117,246
05/29/2014 16.13 16.15 15.91 15.98 44,961
05/28/2014 16.07 16.24 15.95 16.08 39,750
05/27/2014 15.83 16.13 15.725 16.08 68,815
05/23/2014 15.78 15.9 15.68 15.81 69,477
05/22/2014 15.7 15.88 15.58 15.72 41,688
05/21/2014 15.58 15.72 15.42 15.65 63,952
05/20/2014 15.72 15.72 15.36 15.49 63,302
05/19/2014 15.55 15.79 15.33 15.78 36,784
05/16/2014 15.64 15.73 15.38 15.59 84,206
05/15/2014 15.5 15.71 15.1212 15.69 117,655
05/14/2014 15.73 15.895 15.33 15.54 144,538
05/13/2014 15.32 15.82 15.32 15.72 113,827
05/12/2014 15.53 15.79 15.33 15.46 122,635
05/09/2014 15.54 15.66 15.27 15.46 95,104
05/08/2014 15.47 16.47 15.445 15.6 354,674
05/07/2014 15.55 15.55 15.01 15.03 94,552
05/06/2014 15.59 15.7 15.52 15.57 123,084
05/05/2014 15.7 15.7 15.51 15.59 92,133
05/02/2014 15.73 16.06 15.63 15.74 121,849
05/01/2014 15.8 15.928 15.5 15.76 117,608
04/30/2014 16.12 16.15 15.74 15.87 153,360
04/29/2014 15.97 16.15 15.88 16.1 99,351
04/28/2014 16.04 16.15 15.85 15.86 161,801
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?