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 (%)
Nov 30, 2009	6.419	6.582	6.419	6.582	109,386	+0.16(+2.49%)
Nov 27, 2009	6.419	6.493	6.396	6.422	77,936	-0.08(-1.20%)
Nov 25, 2009	6.582	6.586	6.500	6.500	44,328	-0.01(-0.11%)
Nov 24, 2009	6.523	6.534	6.408	6.508	80,615	-0.03(-0.45%)
Nov 23, 2009	6.571	6.604	6.448	6.538	126,413	+0.00(+0.00%)
Nov 20, 2009	6.508	6.571	6.370	6.538	227,265	+0.00(+0.06%)
Nov 19, 2009	6.519	6.556	6.486	6.534	101,665	-0.06(-0.85%)
Nov 18, 2009	6.601	6.601	6.534	6.590	92,056	+0.02(+0.28%)
Nov 17, 2009	6.604	6.604	6.534	6.571	91,416	-0.02(-0.34%)
Nov 16, 2009	6.400	6.616	6.400	6.593	282,885	+0.26(+4.17%)
Nov 13, 2009	6.341	6.382	6.237	6.330	238,820	+0.05(+0.83%)
Nov 12, 2009	6.300	6.382	6.252	6.278	248,218	-0.05(-0.76%)
Nov 11, 2009	6.396	6.452	6.203	6.326	395,512	-0.02(-0.35%)
Nov 10, 2009	6.500	6.534	6.341	6.348	288,449	-0.18(-2.79%)
Nov 09, 2009	6.616	6.642	6.463	6.530	466,581	-0.09(-1.29%)
Nov 06, 2009	6.694	6.853	6.508	6.616	1,219,007	-0.29(-4.14%)
Nov 05, 2009	6.913	6.913	6.783	6.902	256,717	+0.06(+0.92%)
Nov 04, 2009	6.820	6.872	6.796	6.838	373,854	+0.04(+0.55%)
Nov 03, 2009	6.738	6.835	6.582	6.801	780,089	-0.01(-0.16%)

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.