Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

14.73 +0.13 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	7.905	7.905	7.767	7.819	2,233,827	+0.15(+1.94%)
Jun 26, 2013	7.455	7.700	7.455	7.671	4,853,231	+0.29(+3.87%)
Jun 25, 2013	7.203	7.411	7.151	7.385	3,553,040	+0.26(+3.70%)
Jun 24, 2013	7.414	7.416	7.039	7.121	3,976,866	-0.34(-4.58%)
Jun 21, 2013	7.533	7.629	7.376	7.463	2,666,254	-0.03(-0.40%)
Jun 20, 2013	7.763	7.778	7.459	7.492	3,226,637	-0.38(-4.81%)
Jun 19, 2013	8.105	8.109	7.860	7.871	2,007,555	-0.19(-2.40%)
Jun 18, 2013	8.005	8.109	7.871	8.064	3,172,789	-0.01(-0.09%)
Jun 17, 2013	8.172	8.205	7.968	8.072	2,098,050	-0.05(-0.59%)
Jun 14, 2013	8.153	8.332	8.117	8.120	2,855,674	-0.04(-0.50%)
Jun 13, 2013	7.726	8.183	7.708	8.161	3,064,300	+0.49(+6.34%)
Jun 12, 2013	7.812	7.845	7.663	7.674	2,441,384	-0.06(-0.77%)
Jun 11, 2013	7.804	7.838	7.685	7.734	3,308,076	-0.16(-2.07%)
Jun 10, 2013	8.198	8.224	7.882	7.897	4,399,727	-0.30(-3.67%)
Jun 07, 2013	8.343	8.354	8.063	8.198	2,894,198	-0.14(-1.65%)
Jun 06, 2013	8.324	8.488	8.191	8.335	2,750,781	+0.03(+0.36%)
Jun 05, 2013	8.332	8.451	8.194	8.306	4,019,899	-0.03(-0.31%)
Jun 04, 2013	7.997	8.384	7.897	8.332	5,615,410	+0.31(+3.84%)

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.