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

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 10, 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 (%)
Dec 31, 2010 6.734 6.769 6.720 6.742 91,497 +0.01(+0.11%)
Dec 30, 2010 6.708 6.760 6.708 6.734 79,977 +0.01(+0.17%)
Dec 29, 2010 6.727 6.749 6.707 6.723 92,385 +0.03(+0.39%)
Dec 28, 2010 6.757 6.757 6.684 6.697 237,275 -0.03(-0.44%)
Dec 27, 2010 6.682 6.772 6.682 6.727 126,610 +0.06(+0.84%)
Dec 23, 2010 6.753 6.786 6.616 6.671 169,153 -0.07(-1.10%)
Dec 22, 2010 6.697 6.788 6.690 6.746 158,746 +0.06(+0.89%)
Dec 21, 2010 6.723 6.731 6.675 6.686 113,176 +0.00(+0.00%)
Dec 20, 2010 6.716 6.734 6.668 6.686 93,696 +0.01(+0.11%)
Dec 17, 2010 6.679 6.708 6.671 6.679 252,254 -0.04(-0.66%)
Dec 16, 2010 6.701 6.753 6.656 6.723 197,620 +0.04(+0.56%)
Dec 15, 2010 6.660 6.753 6.645 6.686 203,225 +0.03(+0.39%)
Dec 14, 2010 6.675 6.708 6.653 6.660 167,713 +0.00(+0.00%)
Dec 13, 2010 6.682 6.753 6.649 6.660 186,496 -0.03(-0.39%)
Dec 10, 2010 6.690 6.712 6.668 6.686 101,829 +0.01(+0.22%)
Dec 09, 2010 6.668 6.716 6.640 6.671 85,819 +0.02(+0.34%)
Dec 08, 2010 6.734 6.749 6.630 6.649 161,276 -0.04(-0.56%)
Dec 07, 2010 6.720 6.753 6.656 6.686 158,460 +0.02(+0.28%)
Dec 06, 2010 6.668 6.716 6.634 6.668 184,878 -0.01(-0.22%)
Dec 03, 2010 6.590 6.716 6.590 6.682 110,134 +0.07(+1.01%)
Dec 02, 2010 6.616 6.649 6.597 6.616 141,015 +0.01(+0.23%)
Dec 01, 2010 6.679 6.716 6.582 6.601 145,460 -0.01(-0.17%)
Nov 30, 2010 6.597 6.642 6.582 6.612 143,971 -0.01(-0.22%)
Nov 29, 2010 6.671 6.671 6.578 6.627 113,793 -0.07(-1.00%)
Nov 26, 2010 6.586 6.720 6.586 6.694 48,312 +0.11(+1.64%)
Nov 24, 2010 6.530 6.586 6.586 6.586 150,158 +0.06(+0.85%)
Nov 23, 2010 6.512 6.556 6.482 6.530 112,657 -0.01(-0.17%)
Nov 22, 2010 6.515 6.612 6.474 6.541 103,100 +0.01(+0.11%)
Nov 19, 2010 6.489 6.571 6.437 6.534 139,230 -0.03(-0.51%)
Nov 18, 2010 6.523 6.630 6.489 6.567 119,694 +0.09(+1.43%)
Nov 17, 2010 6.508 6.578 6.415 6.474 147,686 -0.16(-2.35%)
Nov 16, 2010 6.712 6.734 6.586 6.630 177,771 -0.10(-1.49%)
Nov 15, 2010 6.764 6.789 6.712 6.731 91,499 +0.02(+0.33%)
Nov 12, 2010 6.749 6.820 6.690 6.708 116,544 -0.06(-0.88%)
Nov 11, 2010 6.734 6.779 6.731 6.768 151,297 -0.01(-0.16%)
Nov 10, 2010 6.805 6.805 6.742 6.779 307,321 +0.01(+0.11%)
Nov 09, 2010 6.716 6.798 6.697 6.772 580,167 +0.07(+1.11%)
Nov 08, 2010 6.612 6.701 6.604 6.697 258,122 +0.02(+0.33%)
Nov 05, 2010 6.679 6.686 6.616 6.675 183,925 -0.04(-0.61%)
Nov 04, 2010 6.760 6.760 6.634 6.716 305,568 +0.07(+1.06%)
Nov 03, 2010 6.560 6.671 6.552 6.645 347,318 +0.11(+1.65%)
Nov 02, 2010 6.515 6.556 6.460 6.538 320,294 +0.09(+1.38%)
Nov 01, 2010 6.456 6.541 6.400 6.448 322,297 +0.04(+0.58%)
Oct 29, 2010 6.434 6.489 6.411 6.411 199,997 -0.03(-0.40%)
Oct 28, 2010 6.426 6.471 6.374 6.437 266,737 +0.07(+1.17%)
Oct 27, 2010 6.304 6.393 6.218 6.363 433,159 -0.02(-0.35%)
Oct 25, 2010 6.445 6.538 6.315 6.385 322,354 -0.04(-0.64%)
Oct 22, 2010 6.578 6.590 6.396 6.426 437,498 -0.13(-2.04%)
Oct 21, 2010 6.694 6.694 6.493 6.560 142,437 -0.09(-1.29%)
Oct 20, 2010 6.575 6.668 6.538 6.645 131,213 +0.12(+1.88%)
Oct 19, 2010 6.649 6.671 6.500 6.523 174,126 -0.16(-2.39%)
Oct 18, 2010 6.608 6.757 6.608 6.682 154,686 +0.10(+1.47%)
Oct 15, 2010 6.668 6.668 6.552 6.586 197,386 -0.01(-0.17%)
Oct 14, 2010 6.612 6.668 6.578 6.597 81,474 -0.04(-0.62%)
Oct 13, 2010 6.560 6.679 6.523 6.638 94,216 +0.09(+1.30%)
Oct 12, 2010 6.586 6.675 6.534 6.552 61,579 -0.07(-1.12%)
Oct 11, 2010 6.664 6.679 6.582 6.627 61,469 -0.01(-0.22%)
Oct 08, 2010 6.642 6.668 6.541 6.642 98,903 +0.05(+0.73%)
Oct 07, 2010 6.671 6.671 6.526 6.593 891 -0.02(-0.34%)
Oct 06, 2010 6.682 6.690 6.575 6.616 142,095 -0.04(-0.56%)
Oct 05, 2010 6.623 6.686 6.591 6.653 300,214 +0.10(+1.47%)
Oct 04, 2010 6.638 6.682 6.530 6.556 128,287 -0.10(-1.51%)
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.