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 (%)
Aug 31, 2011 6.300 6.363 6.278 6.330 819,410 +0.07(+1.13%)
Aug 30, 2011 6.222 6.270 6.136 6.259 394,309 +0.01(+0.12%)
Aug 29, 2011 6.114 6.259 6.114 6.252 300,265 +0.20(+3.25%)
Aug 26, 2011 6.036 6.096 5.980 6.055 205,112 +0.00(+0.00%)
Aug 25, 2011 6.110 6.144 5.992 6.055 735,411 -0.04(-0.61%)
Aug 24, 2011 6.222 6.278 6.062 6.092 321,737 -0.13(-2.15%)
Aug 23, 2011 6.055 6.255 6.036 6.226 418,104 +0.19(+3.14%)
Aug 22, 2011 6.099 6.158 5.995 6.036 600,999 +0.00(+0.00%)
Aug 19, 2011 6.036 6.162 6.003 6.036 487,730 -0.04(-0.73%)
Aug 18, 2011 6.181 6.203 6.003 6.081 641,860 -0.23(-3.59%)
Aug 17, 2011 6.266 6.352 6.266 6.307 485,647 +0.08(+1.25%)
Aug 16, 2011 6.174 6.304 6.148 6.229 742,127 +0.04(+0.72%)
Aug 15, 2011 6.051 6.200 6.051 6.185 609,245 +0.17(+2.84%)
Aug 12, 2011 5.921 6.107 5.891 6.014 799,335 -0.13(-2.18%)
Aug 11, 2011 6.081 6.237 6.040 6.148 1,323,191 +0.10(+1.72%)
Aug 10, 2011 6.032 6.244 6.021 6.044 985,352 -0.29(-4.57%)
Aug 09, 2011 6.162 6.344 5.798 6.333 1,410,335 +0.46(+7.77%)
Aug 08, 2011 6.162 6.278 5.862 5.876 1,339,896 -0.42(-6.67%)
Aug 05, 2011 6.203 6.411 6.151 6.296 1,354,576 +0.17(+2.73%)
Aug 04, 2011 6.021 6.363 6.021 6.129 1,622,291 +0.12(+1.91%)
Aug 03, 2011 5.936 6.014 5.850 6.014 319,718 +0.10(+1.63%)
Aug 02, 2011 6.047 6.047 5.906 5.917 474,028 -0.12(-2.03%)
Aug 01, 2011 6.036 6.188 5.977 6.040 471,247 +0.09(+1.56%)
Jul 29, 2011 5.943 5.973 5.857 5.947 263,547 -0.03(-0.56%)
Jul 28, 2011 5.973 6.029 5.928 5.980 207,909 +0.02(+0.37%)
Jul 27, 2011 6.192 6.192 5.921 5.958 413,151 -0.24(-3.89%)
Jul 26, 2011 6.140 6.200 6.129 6.200 277,589 +0.07(+1.15%)
Jul 25, 2011 6.211 6.211 6.059 6.129 360,213 -0.13(-2.08%)
Jul 22, 2011 6.240 6.259 6.237 6.259 269,357 +0.04(+0.66%)
Jul 21, 2011 6.096 6.218 6.096 6.218 439,897 +0.13(+2.07%)
Jul 20, 2011 6.092 6.110 6.036 6.092 393,614 +0.01(+0.24%)
Jul 19, 2011 5.962 6.088 5.962 6.077 317,155 +0.15(+2.51%)
Jul 18, 2011 6.051 6.058 5.698 5.928 969,261 -0.14(-2.39%)
Jul 15, 2011 6.073 6.110 6.070 6.073 334,907 +0.00(+0.00%)
Jul 14, 2011 6.200 6.200 6.021 6.073 351,652 -0.11(-1.80%)
Jul 13, 2011 6.248 6.278 6.148 6.185 361,939 -0.04(-0.60%)
Jul 12, 2011 6.136 6.296 6.133 6.222 444,067 +0.06(+1.03%)
Jul 11, 2011 6.300 6.311 6.140 6.159 518,657 -0.17(-2.70%)
Jul 08, 2011 6.281 6.333 6.281 6.330 252,499 +0.01(+0.24%)
Jul 07, 2011 6.289 6.344 6.285 6.315 332,498 +0.04(+0.65%)
Jul 06, 2011 6.177 6.281 6.174 6.274 391,576 +0.10(+1.56%)
Jul 05, 2011 6.252 6.274 6.136 6.177 514,364 -0.06(-0.95%)
Jul 01, 2011 6.174 6.281 6.174 6.237 467,561 +0.08(+1.33%)
Jun 30, 2011 6.062 6.214 6.055 6.155 426,657 +0.10(+1.66%)
Jun 29, 2011 6.088 6.140 6.006 6.055 475,487 -0.01(-0.12%)
Jun 28, 2011 6.018 6.070 6.010 6.062 456,354 +0.07(+1.12%)
Jun 27, 2011 6.021 6.073 5.984 5.995 547,555 -0.04(-0.68%)
Jun 24, 2011 6.073 6.096 5.980 6.036 924,271 -0.02(-0.31%)
Jun 23, 2011 6.125 6.125 6.010 6.055 479,388 -0.10(-1.63%)
Jun 22, 2011 6.159 6.222 6.129 6.155 480,804 -0.01(-0.18%)
Jun 21, 2011 6.192 6.229 6.144 6.166 567,460 -0.01(-0.24%)
Jun 20, 2011 6.133 6.185 6.122 6.181 424,396 +0.00(+0.06%)
Jun 17, 2011 6.240 6.248 6.136 6.177 585,242 -0.04(-0.60%)
Jun 16, 2011 6.229 6.296 6.185 6.214 285,375 -0.00(-0.06%)
Jun 15, 2011 6.226 6.263 6.166 6.218 1,749,488 -0.04(-0.65%)
Jun 14, 2011 6.278 6.307 6.222 6.259 335,160 +0.01(+0.24%)
Jun 13, 2011 6.218 6.270 6.218 6.244 353,254 +0.04(+0.72%)
Jun 10, 2011 6.177 6.273 6.122 6.200 646,420 +0.03(+0.48%)
Jun 09, 2011 6.244 6.248 6.170 6.170 353,221 -0.09(-1.37%)
Jun 08, 2011 6.292 6.304 6.248 6.255 446,175 -0.06(-0.94%)
Jun 07, 2011 6.330 6.367 6.289 6.315 500,456 +0.00(+0.06%)
Jun 06, 2011 6.337 6.370 6.281 6.311 263,512 -0.02(-0.35%)
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.