Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.80 +0.07 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.387	8.410	8.296	8.361	974,761	-0.03(-0.40%)
Jan 29, 2015	8.358	8.402	8.243	8.395	669,298	+0.04(+0.53%)
Jan 28, 2015	8.413	8.443	8.332	8.350	799,863	-0.06(-0.71%)
Jan 27, 2015	8.410	8.428	8.369	8.410	711,373	-0.03(-0.35%)
Jan 26, 2015	8.339	8.451	8.291	8.439	946,548	+0.08(+0.93%)
Jan 23, 2015	8.402	8.443	8.313	8.361	898,739	-0.06(-0.71%)
Jan 22, 2015	8.376	8.432	8.335	8.421	1,155,341	+0.09(+1.02%)
Jan 21, 2015	8.298	8.358	8.254	8.335	1,474,763	+0.02(+0.22%)
Jan 20, 2015	8.376	8.376	8.278	8.317	1,537,379	-0.02(-0.22%)
Jan 16, 2015	8.228	8.339	8.194	8.335	1,158,337	+0.12(+1.40%)
Jan 15, 2015	8.209	8.302	8.161	8.220	1,497,137	+0.03(+0.41%)
Jan 14, 2015	8.113	8.217	8.064	8.187	1,299,781	+0.03(+0.36%)
Jan 13, 2015	8.135	8.183	8.075	8.157	1,699,243	+0.04(+0.46%)
Jan 12, 2015	8.049	8.124	8.027	8.120	892,690	+0.06(+0.74%)
Jan 09, 2015	8.135	8.135	8.031	8.061	1,051,673	-0.05(-0.64%)
Jan 08, 2015	8.068	8.116	8.005	8.113	1,692,149	+0.06(+0.69%)
Jan 07, 2015	7.968	8.057	7.938	8.057	1,103,079	+0.11(+1.40%)
Jan 06, 2015	7.953	8.042	7.901	7.945	1,023,206	+0.01(+0.14%)
Jan 05, 2015	7.931	7.994	7.875	7.934	910,659	-0.03(-0.33%)

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.