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

Pennymac Mortgage Investment Trust (NY: PMT )

14.67 -0.13 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 30, 2009 6.946 6.983 6.786 6.838 629,438 -0.16(-2.23%)
Oct 29, 2009 6.909 7.002 6.853 6.994 233,040 +0.08(+1.13%)
Oct 28, 2009 6.846 6.965 6.827 6.916 633,024 +0.04(+0.65%)
Oct 27, 2009 6.935 6.939 6.811 6.872 212,109 -0.06(-0.91%)
Oct 26, 2009 6.987 7.132 6.879 6.935 299,737 -0.08(-1.11%)
Oct 23, 2009 7.039 7.058 6.965 7.013 251,349 -0.06(-0.84%)
Oct 22, 2009 7.028 7.072 7.028 7.072 123,043 +0.03(+0.42%)
Oct 21, 2009 7.065 7.113 7.032 7.043 432,477 -0.03(-0.42%)
Oct 20, 2009 7.076 7.091 7.021 7.072 450,076 -0.06(-0.88%)
Oct 19, 2009 7.095 7.151 7.080 7.136 154,425 +0.04(+0.63%)
Oct 16, 2009 7.121 7.136 7.065 7.091 147,856 -0.05(-0.68%)
Oct 15, 2009 7.110 7.151 7.076 7.139 413,156 +0.01(+0.16%)
Oct 14, 2009 7.165 7.169 7.095 7.128 157,855 -0.02(-0.26%)
Oct 13, 2009 7.117 7.147 7.095 7.147 221,954 +0.03(+0.47%)
Oct 12, 2009 7.125 7.188 7.087 7.113 167,013 -0.04(-0.52%)
Oct 09, 2009 7.125 7.154 7.121 7.151 78,101 -0.01(-0.10%)
Oct 08, 2009 7.117 7.184 7.117 7.158 276,464 +0.01(+0.16%)
Oct 07, 2009 7.113 7.165 7.080 7.147 70,934 +0.00(+0.05%)
Oct 06, 2009 7.203 7.225 7.117 7.143 297,363 -0.04(-0.62%)
Oct 05, 2009 7.210 7.243 7.151 7.188 221,402 +0.03(+0.47%)
Oct 02, 2009 7.236 7.281 7.136 7.154 327,076 -0.15(-2.08%)
Oct 01, 2009 7.321 7.392 7.255 7.307 257,140 -0.09(-1.21%)
Sep 30, 2009 7.407 7.429 7.262 7.396 3,226,704 +0.03(+0.35%)
Sep 29, 2009 7.188 7.403 7.151 7.370 796,115 +0.17(+2.43%)
Sep 28, 2009 7.195 7.251 7.125 7.195 87,973 +0.07(+0.94%)
Sep 25, 2009 7.232 7.232 7.102 7.128 334,089 -0.15(-2.04%)
Sep 24, 2009 7.325 7.362 7.117 7.277 561,225 -0.06(-0.76%)
Sep 23, 2009 7.407 7.407 7.284 7.333 366,235 -0.05(-0.65%)
Sep 22, 2009 7.370 7.411 7.303 7.381 353,205 +0.02(+0.25%)
Sep 21, 2009 7.385 7.385 7.117 7.362 264,831 -0.05(-0.65%)
Sep 18, 2009 7.307 7.411 7.229 7.411 468,476 +0.04(+0.50%)
Sep 17, 2009 7.307 7.399 7.132 7.373 428,994 +0.04(+0.56%)
Sep 16, 2009 7.273 7.422 7.273 7.333 724,481 +0.02(+0.30%)
Sep 15, 2009 7.262 7.333 7.173 7.310 274,768 +0.01(+0.20%)
Sep 14, 2009 7.255 7.295 7.217 7.295 198,699 +0.04(+0.51%)
Sep 11, 2009 7.221 7.281 7.214 7.258 66,584 +0.00(+0.05%)
Sep 10, 2009 7.258 7.307 7.139 7.255 213,296 -0.03(-0.41%)
Sep 09, 2009 7.314 7.314 7.221 7.284 141,239 +0.00(+0.00%)
Sep 08, 2009 7.269 7.284 7.191 7.284 284,408 +0.10(+1.40%)
Sep 04, 2009 7.184 7.199 7.143 7.184 119,621 -0.02(-0.31%)
Sep 03, 2009 7.199 7.206 7.173 7.206 149,259 +0.04(+0.57%)
Sep 02, 2009 7.206 7.240 7.151 7.165 104,136 -0.06(-0.82%)
Sep 01, 2009 7.336 7.355 7.214 7.225 132,802 -0.11(-1.52%)
Aug 31, 2009 7.243 7.336 7.210 7.336 206,665 +0.01(+0.20%)
Aug 28, 2009 7.299 7.325 7.229 7.321 185,941 +0.03(+0.36%)
Aug 27, 2009 7.273 7.299 7.210 7.295 237,415 +0.09(+1.18%)
Aug 26, 2009 7.292 7.292 7.076 7.210 97,333 -0.05(-0.67%)
Aug 25, 2009 7.333 7.333 7.232 7.258 119,352 -0.04(-0.51%)
Aug 24, 2009 7.333 7.336 7.255 7.295 492,105 -0.00(-0.05%)
Aug 21, 2009 7.243 7.381 7.225 7.299 785,557 +0.08(+1.08%)
Aug 20, 2009 7.113 7.243 7.080 7.221 440,403 +0.14(+2.05%)
Aug 19, 2009 7.121 7.128 7.065 7.076 186,655 -0.03(-0.37%)
Aug 18, 2009 7.132 7.132 7.065 7.102 129,593 +0.03(+0.37%)
Aug 17, 2009 7.058 7.132 7.058 7.076 176,411 -0.11(-1.55%)
Aug 14, 2009 7.243 7.281 7.117 7.188 823,699 -0.07(-0.97%)
Aug 13, 2009 7.084 7.262 7.058 7.258 1,093,925 +0.17(+2.36%)
Aug 12, 2009 7.084 7.109 7.058 7.091 251,831 -0.02(-0.26%)
Aug 11, 2009 7.035 7.132 7.035 7.110 564,693 +0.00(+0.00%)
Aug 10, 2009 7.021 7.121 7.007 7.110 751,676 +0.03(+0.37%)
Aug 07, 2009 7.110 7.113 7.002 7.084 631,481 +0.02(+0.26%)
Aug 06, 2009 7.113 7.113 7.024 7.065 527,967 -0.03(-0.37%)
Aug 05, 2009 7.021 7.113 7.021 7.091 399,426 -0.00(-0.05%)
Aug 04, 2009 7.058 7.110 7.021 7.095 765,129 +0.02(+0.32%)
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.