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 29, 2016	5.392	5.539	5.355	5.527	2,440,727	+0.18(+3.44%)
Jan 28, 2016	5.310	5.441	5.290	5.343	1,889,411	+0.07(+1.24%)
Jan 27, 2016	5.331	5.400	5.249	5.278	1,625,485	-0.06(-1.15%)
Jan 26, 2016	5.225	5.380	5.225	5.339	2,433,575	+0.11(+2.19%)
Jan 25, 2016	5.425	5.465	5.221	5.225	1,982,110	-0.24(-4.40%)
Jan 22, 2016	5.363	5.527	5.363	5.465	1,664,091	+0.16(+3.08%)
Jan 21, 2016	5.323	5.494	5.270	5.302	2,525,690	+0.01(+0.15%)
Jan 20, 2016	5.286	5.351	4.925	5.294	3,583,365	-0.08(-1.52%)
Jan 19, 2016	5.502	5.506	5.196	5.376	4,932,203	-0.11(-2.01%)
Jan 15, 2016	5.531	5.486	5.486	5.486	3,665,399	-0.18(-3.24%)
Jan 14, 2016	5.886	5.907	5.653	5.669	4,228,616	-0.22(-3.67%)
Jan 13, 2016	6.085	6.126	5.796	5.886	1,947,879	-0.20(-3.28%)
Jan 12, 2016	6.334	6.334	5.979	6.085	2,151,881	-0.22(-3.43%)
Jan 11, 2016	6.285	6.338	6.244	6.302	1,486,548	+0.02(+0.26%)
Jan 08, 2016	6.399	6.399	6.257	6.285	2,065,780	-0.07(-1.03%)
Jan 07, 2016	6.448	6.493	6.351	6.351	1,264,401	-0.17(-2.63%)
Jan 06, 2016	6.469	6.575	6.441	6.522	1,418,843	+0.03(+0.50%)
Jan 05, 2016	6.355	6.530	6.326	6.489	1,115,237	+0.13(+2.12%)

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.