Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.67	13.81	13.53	13.74	73,426	-0.02(-0.14%)
Sep 29, 2014	13.55	13.80	13.55	13.76	171,717	+0.09(+0.69%)
Sep 26, 2014	13.69	13.76	13.58	13.66	248,828	+0.03(+0.21%)
Sep 25, 2014	13.81	13.85	13.52	13.63	49,897	-0.20(-1.42%)
Sep 24, 2014	13.88	13.88	13.61	13.83	54,487	-0.05(-0.34%)
Sep 23, 2014	13.95	13.99	13.87	13.88	214,712	-0.07(-0.47%)
Sep 22, 2014	14.04	14.08	13.93	13.94	333,018	-0.16(-1.13%)
Sep 19, 2014	14.09	14.25	13.88	14.10	84,737	+0.00(+0.00%)
Sep 18, 2014	13.92	14.13	13.87	14.10	90,242	+0.22(+1.55%)
Sep 17, 2014	14.04	14.04	13.84	13.89	36,553	-0.11(-0.80%)
Sep 16, 2014	14.15	14.17	13.98	14.00	32,853	-0.21(-1.45%)
Sep 15, 2014	14.19	14.24	13.98	14.21	84,093	+0.03(+0.20%)
Sep 12, 2014	14.26	14.26	14.16	14.18	35,569	-0.06(-0.40%)
Sep 11, 2014	14.19	14.26	14.13	14.23	13,730	+0.03(+0.20%)
Sep 10, 2014	14.21	14.26	14.13	14.21	19,347	-0.02(-0.13%)
Sep 09, 2014	14.29	14.46	14.16	14.22	61,561	-0.12(-0.85%)
Sep 08, 2014	14.36	14.51	14.31	14.35	16,956	-0.16(-1.10%)
Sep 05, 2014	14.42	14.52	14.42	14.51	27,869	+0.02(+0.13%)
Sep 04, 2014	14.47	14.51	14.44	14.49	27,716	+0.02(+0.13%)
Sep 03, 2014	14.53	14.53	14.39	14.47	31,127	-0.07(-0.45%)
Sep 02, 2014	14.53	14.53	14.42	14.53	19,590	+0.07(+0.45%)
Aug 29, 2014	14.43	14.47	14.47	14.47	17,597	+0.03(+0.19%)
Aug 28, 2014	14.51	14.51	14.30	14.44	41,590	-0.07(-0.52%)
Aug 27, 2014	14.49	14.54	14.42	14.51	43,954	+0.01(+0.06%)
Aug 26, 2014	14.51	14.66	14.46	14.51	48,702	-0.07(-0.45%)
Aug 25, 2014	14.56	14.71	14.45	14.57	55,041	+0.05(+0.32%)
Aug 22, 2014	14.49	14.63	14.40	14.52	101,291	+0.02(+0.13%)
Aug 21, 2014	14.35	14.52	14.35	14.51	133,944	+0.11(+0.78%)
Aug 20, 2014	14.47	14.47	14.28	14.39	35,581	-0.10(-0.71%)
Aug 19, 2014	14.60	14.57	14.49	14.50	18,745	-0.08(-0.51%)
Aug 18, 2014	14.48	14.66	12.97	14.57	74,619	+0.13(+0.91%)
Aug 15, 2014	14.64	14.69	14.32	14.44	205,324	-0.09(-0.64%)
Aug 14, 2014	14.63	14.63	14.51	14.53	32,728	-0.13(-0.90%)
Aug 13, 2014	14.65	14.65	14.50	14.66	37,266	+0.00(+0.00%)
Aug 12, 2014	14.65	14.68	14.55	14.66	42,135	-0.03(-0.19%)
Aug 11, 2014	14.19	14.71	14.19	14.69	48,735	+0.52(+3.64%)
Aug 08, 2014	14.03	14.17	14.03	14.18	54,822	+0.11(+0.80%)
Aug 07, 2014	14.04	14.23	13.93	14.06	99,468	+0.10(+0.74%)
Aug 06, 2014	13.94	14.13	13.93	13.96	78,942	-0.06(-0.40%)
Aug 05, 2014	14.02	14.18	13.95	14.02	91,232	-0.06(-0.40%)
Aug 04, 2014	14.21	14.22	14.04	14.07	109,867	-0.12(-0.86%)
Aug 01, 2014	14.19	14.27	13.85	14.20	118,430	+0.01(+0.07%)
Jul 31, 2014	14.24	14.36	14.11	14.19	96,884	-0.13(-0.92%)
Jul 30, 2014	14.27	14.36	14.26	14.32	43,564	+0.09(+0.66%)
Jul 29, 2014	14.20	14.29	14.18	14.22	82,922	+0.01(+0.07%)
Jul 28, 2014	14.22	14.29	14.13	14.21	88,891	+0.04(+0.26%)
Jul 25, 2014	14.29	14.34	14.15	14.18	55,396	-0.15(-1.05%)
Jul 24, 2014	14.52	14.52	14.29	14.33	43,524	-0.06(-0.39%)
Jul 23, 2014	14.34	14.49	14.26	14.38	26,575	+0.01(+0.07%)
Jul 22, 2014	14.36	14.43	14.20	14.37	26,595	+0.11(+0.79%)
Jul 21, 2014	14.34	14.50	14.21	14.26	35,491	-0.09(-0.65%)
Jul 18, 2014	14.35	14.40	14.21	14.36	51,460	-0.03(-0.20%)
Jul 17, 2014	14.31	14.41	14.31	14.38	74,358	+0.02(+0.13%)
Jul 16, 2014	14.56	14.56	14.24	14.36	45,099	-0.06(-0.39%)
Jul 15, 2014	14.45	14.52	14.36	14.42	49,918	-0.07(-0.45%)
Jul 14, 2014	14.43	14.55	14.33	14.49	44,717	+0.19(+1.31%)
Jul 11, 2014	14.36	14.40	14.13	14.30	35,772	-0.13(-0.91%)
Jul 10, 2014	14.27	14.45	14.27	14.43	72,804	-0.05(-0.32%)
Jul 09, 2014	14.56	14.56	14.41	14.48	70,489	-0.07(-0.52%)
Jul 08, 2014	14.60	14.60	14.31	14.55	51,507	-0.05(-0.32%)
Jul 07, 2014	14.70	14.75	14.55	14.60	104,401	-0.11(-0.76%)
Jul 03, 2014	14.66	14.71	14.71	14.71	57,058	+0.10(+0.71%)
Jul 02, 2014	14.30	14.72	14.30	14.61	220,010	+0.31(+2.16%)

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.

Plymouth, IN (46563)

Today

Tonight

Pennymac Financial Services IN (NY: PFSI )

Historical Prices

Sections

Services