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 (%)
Feb 27, 2015	7.964	8.027	7.912	7.964	1,147,665	+0.01(+0.14%)
Feb 26, 2015	7.912	7.957	7.892	7.953	825,672	+0.03(+0.33%)
Feb 25, 2015	7.942	7.986	7.919	7.927	658,793	-0.00(-0.05%)
Feb 24, 2015	7.949	7.949	7.879	7.931	1,453,945	-0.01(-0.19%)
Feb 23, 2015	7.986	8.005	7.890	7.945	1,344,465	-0.03(-0.37%)
Feb 20, 2015	7.953	8.015	7.949	7.975	643,125	+0.01(+0.19%)
Feb 19, 2015	7.986	8.042	7.938	7.960	726,519	-0.05(-0.60%)
Feb 18, 2015	8.005	8.012	7.905	8.009	972,360	+0.01(+0.14%)
Feb 17, 2015	8.042	8.072	7.979	7.997	932,786	-0.04(-0.51%)
Feb 13, 2015	8.023	8.038	8.038	8.038	886,514	+0.02(+0.23%)
Feb 12, 2015	7.975	8.061	7.945	8.020	1,160,103	+0.04(+0.56%)
Feb 11, 2015	7.927	8.027	7.893	7.975	1,246,407	+0.05(+0.66%)
Feb 10, 2015	7.957	7.968	7.879	7.923	1,149,636	-0.03(-0.42%)
Feb 09, 2015	7.912	8.074	7.912	7.957	1,877,237	+0.03(+0.33%)
Feb 06, 2015	7.983	7.994	7.893	7.931	2,246,090	-0.04(-0.56%)
Feb 05, 2015	8.135	8.302	7.856	7.975	6,053,398	-0.44(-5.21%)
Feb 04, 2015	8.506	8.517	8.313	8.413	1,401,863	-0.13(-1.48%)
Feb 03, 2015	8.432	8.573	8.380	8.540	1,440,371	+0.11(+1.28%)

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.