Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.361	9.528	9.361	9.450	1,894,995	+0.10(+1.03%)
Oct 26, 2012	9.398	9.353	9.353	9.353	1,154,110	-0.03(-0.36%)
Oct 25, 2012	9.231	9.387	9.220	9.387	1,905,004	+0.20(+2.22%)
Oct 24, 2012	9.145	9.264	9.056	9.182	1,650,367	+0.04(+0.49%)
Oct 23, 2012	9.238	9.242	8.841	9.138	2,614,643	-0.14(-1.48%)
Oct 19, 2012	9.316	9.442	9.160	9.275	2,815,637	-0.10(-1.03%)
Oct 18, 2012	9.468	9.468	9.305	9.372	1,678,217	-0.08(-0.83%)
Oct 17, 2012	9.227	9.476	9.179	9.450	3,142,018	+0.29(+3.20%)
Oct 16, 2012	9.082	9.190	9.000	9.156	1,896,163	+0.20(+2.20%)
Oct 15, 2012	9.108	9.127	8.770	8.959	3,246,225	-0.06(-0.66%)
Oct 12, 2012	9.004	9.034	8.945	9.019	1,579,573	+0.02(+0.25%)
Oct 11, 2012	8.959	9.015	8.930	8.997	1,230,838	+0.06(+0.62%)
Oct 10, 2012	9.015	9.026	8.740	8.941	3,442,709	-0.07(-0.82%)
Oct 09, 2012	9.071	9.168	9.004	9.015	1,688,560	-0.03(-0.37%)
Oct 08, 2012	9.075	9.082	8.982	9.049	1,221,093	-0.04(-0.41%)
Oct 05, 2012	9.130	9.173	9.049	9.086	2,015,636	+0.00(+0.04%)
Oct 04, 2012	8.907	9.134	8.904	9.082	4,219,350	+0.23(+2.64%)
Oct 03, 2012	8.777	8.878	8.759	8.848	3,133,579	+0.07(+0.80%)
Oct 02, 2012	8.770	8.787	8.703	8.777	1,765,897	+0.07(+0.77%)

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.