Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

14.10 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 6.616 6.616 6.526 6.578 1,091,777 -0.01(-0.17%)
Jan 30, 2012 6.575 6.597 6.530 6.590 576,018 -0.00(-0.06%)
Jan 27, 2012 6.630 6.630 6.582 6.593 629,040 +0.00(+0.06%)
Jan 26, 2012 6.642 6.668 6.571 6.590 660,683 -0.02(-0.34%)
Jan 25, 2012 6.597 6.612 6.571 6.612 494,999 +0.03(+0.39%)
Jan 24, 2012 6.582 6.601 6.530 6.586 545,724 -0.01(-0.11%)
Jan 23, 2012 6.571 6.597 6.519 6.593 841,286 +0.03(+0.40%)
Jan 20, 2012 6.486 6.634 6.486 6.567 944,631 +0.09(+1.32%)
Jan 19, 2012 6.504 6.512 6.467 6.482 596,925 +0.02(+0.29%)
Jan 18, 2012 6.497 6.497 6.437 6.463 545,958 -0.01(-0.17%)
Jan 17, 2012 6.486 6.500 6.471 6.474 436,079 +0.01(+0.11%)
Jan 13, 2012 6.430 6.474 6.411 6.467 331,908 -0.00(-0.06%)
Jan 12, 2012 6.463 6.474 6.404 6.471 535,927 +0.02(+0.29%)
Jan 11, 2012 6.419 6.456 6.378 6.452 453,516 +0.03(+0.46%)
Jan 10, 2012 6.315 6.422 6.307 6.422 850,523 +0.13(+2.07%)
Jan 09, 2012 6.240 6.296 6.229 6.292 518,149 +0.07(+1.07%)
Jan 06, 2012 6.270 6.270 6.211 6.226 465,652 -0.02(-0.36%)
Jan 05, 2012 6.222 6.274 6.211 6.248 746,661 +0.03(+0.42%)
Jan 04, 2012 6.237 6.244 6.203 6.222 352,667 +0.05(+0.78%)
Dec 30, 2011 6.216 6.237 6.170 6.174 341,059 -0.05(-0.78%)
Dec 29, 2011 6.196 6.248 6.192 6.222 374,489 +0.03(+0.48%)
Dec 28, 2011 6.270 6.270 6.188 6.192 446,705 -0.04(-0.66%)
Dec 27, 2011 6.278 6.278 6.200 6.233 411,255 -0.00(-0.06%)
Dec 23, 2011 6.229 6.252 6.207 6.237 366,591 +0.01(+0.12%)
Dec 21, 2011 6.233 6.259 6.203 6.229 1,180,999 -0.01(-0.18%)
Dec 20, 2011 6.259 6.259 6.226 6.240 812,610 +0.04(+0.72%)
Dec 19, 2011 6.255 6.255 6.196 6.196 748,928 -0.03(-0.42%)
Dec 16, 2011 6.233 6.255 6.196 6.222 1,536,127 +0.04(+0.66%)
Dec 15, 2011 6.226 6.226 6.092 6.181 347,267 +0.00(+0.06%)
Dec 14, 2011 6.133 6.192 6.092 6.177 459,035 +0.00(+0.00%)
Dec 13, 2011 6.203 6.255 6.174 6.177 445,828 +0.01(+0.24%)
Dec 12, 2011 6.185 6.192 6.073 6.162 357,672 -0.07(-1.13%)
Dec 09, 2011 6.081 6.244 6.081 6.233 446,853 +0.16(+2.57%)
Dec 08, 2011 6.181 6.203 6.077 6.077 234,828 -0.13(-2.09%)
Dec 07, 2011 6.185 6.237 6.148 6.207 334,821 +0.01(+0.24%)
Dec 06, 2011 6.214 6.222 6.192 6.192 347,054 -0.01(-0.18%)
Dec 05, 2011 6.229 6.278 6.174 6.203 573,730 +0.04(+0.60%)
Dec 02, 2011 6.040 6.203 6.025 6.166 596,942 +0.17(+2.79%)
Dec 01, 2011 5.988 6.036 5.921 5.999 524,844 +0.01(+0.19%)
Nov 30, 2011 5.992 6.047 5.837 5.988 1,161,928 +0.16(+2.81%)
Nov 29, 2011 5.910 5.910 5.817 5.824 243,868 -0.07(-1.13%)
Nov 28, 2011 5.928 5.932 5.850 5.891 537,346 +0.10(+1.67%)
Nov 25, 2011 5.817 5.869 5.739 5.795 180,078 -0.02(-0.32%)
Nov 23, 2011 5.969 5.969 5.813 5.813 337,976 -0.16(-2.73%)
Nov 22, 2011 5.969 5.995 5.869 5.977 394,395 +0.00(+0.00%)
Nov 21, 2011 6.036 6.055 5.951 5.977 482,737 -0.12(-1.95%)
Nov 18, 2011 6.140 6.155 6.066 6.096 319,772 -0.03(-0.55%)
Nov 17, 2011 6.170 6.170 6.110 6.129 504,605 -0.04(-0.72%)
Nov 16, 2011 6.207 6.233 6.174 6.174 475,998 -0.06(-0.95%)
Nov 15, 2011 6.226 6.278 6.185 6.233 549,108 +0.01(+0.12%)
Nov 14, 2011 6.244 6.252 6.181 6.226 720,058 -0.20(-3.07%)
Nov 11, 2011 6.419 6.430 6.370 6.422 891,938 +0.04(+0.70%)
Nov 10, 2011 6.374 6.408 6.337 6.378 575,343 +0.06(+1.00%)
Nov 09, 2011 6.363 6.382 6.315 6.315 634,136 -0.09(-1.33%)
Nov 08, 2011 6.408 6.426 6.333 6.400 918,706 +0.03(+0.47%)
Nov 07, 2011 6.322 6.393 6.322 6.370 694,692 +0.04(+0.65%)
Nov 04, 2011 6.404 6.408 6.285 6.330 364,189 -0.07(-1.05%)
Nov 03, 2011 6.408 6.437 6.330 6.396 651,061 +0.03(+0.53%)
Nov 02, 2011 6.393 6.426 6.318 6.363 616,287 +0.04(+0.65%)
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.