Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.008	9.056	8.965	9.034	2,267,468	+0.04(+0.50%)
Feb 27, 2014	8.945	9.008	8.933	8.989	1,379,573	+0.03(+0.29%)
Feb 26, 2014	8.952	9.008	8.922	8.963	1,198,495	+0.02(+0.21%)
Feb 25, 2014	8.963	9.021	8.933	8.945	1,292,003	+0.00(+0.00%)
Feb 24, 2014	8.926	8.989	8.881	8.945	1,533,408	+0.06(+0.71%)
Feb 21, 2014	8.859	8.904	8.837	8.881	1,791,184	+0.02(+0.25%)
Feb 20, 2014	8.774	8.863	8.774	8.859	2,391,927	+0.07(+0.85%)
Feb 19, 2014	8.852	8.881	8.770	8.785	1,673,716	-0.06(-0.67%)
Feb 18, 2014	8.852	8.919	8.829	8.844	2,443,675	+0.01(+0.08%)
Feb 14, 2014	8.822	8.837	8.837	8.837	2,929,562	+0.03(+0.30%)
Feb 13, 2014	8.770	8.889	8.751	8.811	2,310,429	+0.01(+0.17%)
Feb 12, 2014	8.777	8.837	8.714	8.796	2,260,000	+0.04(+0.51%)
Feb 11, 2014	8.852	8.869	8.737	8.751	2,040,094	-0.04(-0.42%)
Feb 10, 2014	8.744	8.822	8.666	8.789	1,708,738	+0.05(+0.60%)
Feb 07, 2014	8.692	8.774	8.692	8.737	3,437,344	+0.07(+0.81%)
Feb 06, 2014	8.729	8.922	8.631	8.666	3,336,731	-0.02(-0.21%)
Feb 05, 2014	8.692	8.748	8.644	8.685	1,788,648	-0.00(-0.04%)
Feb 04, 2014	8.659	8.759	8.618	8.688	1,727,434	+0.04(+0.47%)

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.