Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

13.42 -0.38 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.946 6.983 6.786 6.838 629,438 -0.16(-2.23%)
Oct 29, 2009 6.909 7.002 6.853 6.994 233,040 +0.08(+1.13%)
Oct 28, 2009 6.846 6.965 6.827 6.916 633,024 +0.04(+0.65%)
Oct 27, 2009 6.935 6.939 6.811 6.872 212,109 -0.06(-0.91%)
Oct 26, 2009 6.987 7.132 6.879 6.935 299,737 -0.08(-1.11%)
Oct 23, 2009 7.039 7.058 6.965 7.013 251,349 -0.06(-0.84%)
Oct 22, 2009 7.028 7.072 7.028 7.072 123,043 +0.03(+0.42%)
Oct 21, 2009 7.065 7.113 7.032 7.043 432,477 -0.03(-0.42%)
Oct 20, 2009 7.076 7.091 7.021 7.072 450,076 -0.06(-0.88%)
Oct 19, 2009 7.095 7.151 7.080 7.136 154,425 +0.04(+0.63%)
Oct 16, 2009 7.121 7.136 7.065 7.091 147,856 -0.05(-0.68%)
Oct 15, 2009 7.110 7.151 7.076 7.139 413,156 +0.01(+0.16%)
Oct 14, 2009 7.165 7.169 7.095 7.128 157,855 -0.02(-0.26%)
Oct 13, 2009 7.117 7.147 7.095 7.147 221,954 +0.03(+0.47%)
Oct 12, 2009 7.125 7.188 7.087 7.113 167,013 -0.04(-0.52%)
Oct 09, 2009 7.125 7.154 7.121 7.151 78,101 -0.01(-0.10%)
Oct 08, 2009 7.117 7.184 7.117 7.158 276,464 +0.01(+0.16%)
Oct 07, 2009 7.113 7.165 7.080 7.147 70,934 +0.00(+0.05%)
Oct 06, 2009 7.203 7.225 7.117 7.143 297,363 -0.04(-0.62%)
Oct 05, 2009 7.210 7.243 7.151 7.188 221,402 +0.03(+0.47%)
Oct 02, 2009 7.236 7.281 7.136 7.154 327,076 -0.15(-2.08%)
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.