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%)
Official Closing Price Updated: 7:00 PM 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, 2009 6.422 6.382 6.382 6.382 293,171 -0.03(-0.41%)
Dec 30, 2009 6.393 6.437 6.356 6.408 193,619 -0.01(-0.17%)
Dec 29, 2009 6.456 6.456 6.408 6.419 180,958 -0.01(-0.12%)
Dec 28, 2009 6.493 6.493 6.404 6.426 392,890 -0.07(-1.03%)
Dec 24, 2009 6.497 6.497 6.393 6.493 41,054 +0.01(+0.23%)
Dec 23, 2009 6.538 6.538 6.426 6.478 95,801 -0.01(-0.23%)
Dec 22, 2009 6.538 6.538 6.468 6.493 151,033 -0.04(-0.68%)
Dec 21, 2009 6.556 6.560 6.482 6.538 161,403 -0.01(-0.23%)
Dec 18, 2009 6.556 6.556 6.482 6.552 313,919 +0.03(+0.46%)
Dec 17, 2009 6.500 6.541 6.434 6.523 150,260 -0.01(-0.23%)
Dec 16, 2009 6.560 6.560 6.471 6.538 118,859 +0.01(+0.11%)
Dec 15, 2009 6.545 6.564 6.497 6.530 93,225 -0.03(-0.45%)
Dec 14, 2009 6.526 6.560 6.519 6.560 150,446 +0.05(+0.80%)
Dec 11, 2009 6.519 6.523 6.471 6.508 57,156 +0.03(+0.40%)
Dec 10, 2009 6.549 6.549 6.471 6.482 189,056 -0.07(-1.02%)
Dec 09, 2009 6.534 6.567 6.497 6.549 63,412 +0.04(+0.63%)
Dec 08, 2009 6.467 6.564 6.463 6.508 86,301 -0.02(-0.28%)
Dec 07, 2009 6.549 6.556 6.519 6.526 42,815 -0.03(-0.45%)
Dec 04, 2009 6.630 6.682 6.526 6.556 196,788 +0.06(+0.86%)
Dec 03, 2009 6.575 6.619 6.493 6.500 116,183 -0.09(-1.41%)
Dec 02, 2009 6.627 6.627 6.575 6.593 253,745 +0.00(+0.00%)
Dec 01, 2009 6.656 6.675 6.541 6.593 168,324 +0.01(+0.17%)
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%)
Nov 02, 2009 6.864 6.872 6.742 6.812 340,237 -0.03(-0.38%)
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.