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

Pennymac Mortgage Investment Trust (NY: PMT )

14.60 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2011 7.043 7.173 6.983 7.002 3,335,455 -0.04(-0.58%)
Feb 25, 2011 6.980 7.054 6.902 7.043 3,079,171 +0.13(+1.94%)
Feb 24, 2011 6.816 6.924 6.779 6.909 1,015,211 +0.13(+1.92%)
Feb 23, 2011 6.812 6.824 6.734 6.779 999,575 -0.01(-0.16%)
Feb 22, 2011 6.790 6.835 6.731 6.790 1,252,077 +0.04(+0.61%)
Feb 18, 2011 6.682 6.779 6.668 6.749 1,196,627 +0.08(+1.23%)
Feb 17, 2011 6.679 6.682 6.649 6.668 534,175 -0.00(-0.06%)
Feb 16, 2011 6.668 6.690 6.649 6.671 580,619 +0.01(+0.17%)
Feb 15, 2011 6.675 6.690 6.653 6.660 841,679 -0.02(-0.28%)
Feb 14, 2011 6.686 6.731 6.668 6.679 1,864,493 +0.00(+0.06%)
Feb 11, 2011 6.645 6.705 6.630 6.675 11,581,328 -0.08(-1.16%)
Feb 10, 2011 6.909 6.961 6.716 6.753 678,042 -0.25(-3.55%)
Feb 09, 2011 6.965 7.006 6.954 7.002 172,300 +0.01(+0.11%)
Feb 08, 2011 6.983 7.024 6.939 6.994 321,371 +0.01(+0.11%)
Feb 07, 2011 6.809 7.039 6.809 6.987 312,048 +0.18(+2.67%)
Feb 04, 2011 6.850 6.861 6.783 6.805 221,782 -0.02(-0.33%)
Feb 03, 2011 6.872 6.965 6.757 6.827 247,007 -0.02(-0.33%)
Feb 02, 2011 6.994 7.039 6.831 6.850 505,700 -0.13(-1.86%)
Feb 01, 2011 6.916 7.024 6.905 6.980 239,235 +0.10(+1.40%)
Jan 31, 2011 6.853 6.909 6.783 6.883 235,277 +0.07(+1.09%)
Jan 28, 2011 6.942 6.950 6.801 6.809 227,074 -0.11(-1.61%)
Jan 27, 2011 6.931 6.942 6.861 6.920 133,905 +0.05(+0.70%)
Jan 26, 2011 6.846 6.879 6.779 6.872 188,084 +0.06(+0.87%)
Jan 25, 2011 6.842 6.909 6.809 6.812 326,693 -0.02(-0.33%)
Jan 24, 2011 6.779 6.846 6.779 6.835 186,873 +0.08(+1.15%)
Jan 21, 2011 6.720 6.827 6.697 6.757 174,470 +0.05(+0.78%)
Jan 20, 2011 6.701 6.794 6.701 6.705 130,217 +0.01(+0.11%)
Jan 19, 2011 6.816 6.816 6.690 6.697 189,142 -0.14(-2.01%)
Jan 18, 2011 6.835 6.842 6.764 6.835 175,757 +0.00(+0.00%)
Jan 14, 2011 6.686 6.842 6.686 6.835 233,110 +0.10(+1.43%)
Jan 13, 2011 6.705 6.738 6.679 6.738 129,598 +0.06(+0.83%)
Jan 12, 2011 6.716 6.764 6.653 6.682 246,005 +0.01(+0.11%)
Jan 11, 2011 6.671 6.759 6.645 6.675 244,075 +0.00(+0.06%)
Jan 10, 2011 6.716 6.716 6.586 6.671 281,608 -0.17(-2.44%)
Jan 07, 2011 6.864 6.868 6.768 6.838 285,878 +0.00(+0.05%)
Jan 06, 2011 6.742 6.864 6.742 6.835 285,787 +0.12(+1.77%)
Jan 05, 2011 6.694 6.768 6.660 6.716 230,313 +0.02(+0.33%)
Jan 04, 2011 6.764 6.775 6.682 6.694 272,689 -0.04(-0.66%)
Jan 03, 2011 6.794 6.794 6.720 6.738 271,618 -0.00(-0.06%)
Dec 31, 2010 6.734 6.769 6.720 6.742 91,497 +0.01(+0.11%)
Dec 30, 2010 6.708 6.760 6.708 6.734 79,977 +0.01(+0.17%)
Dec 29, 2010 6.727 6.749 6.707 6.723 92,385 +0.03(+0.39%)
Dec 28, 2010 6.757 6.757 6.684 6.697 237,275 -0.03(-0.44%)
Dec 27, 2010 6.682 6.772 6.682 6.727 126,610 +0.06(+0.84%)
Dec 23, 2010 6.753 6.786 6.616 6.671 169,153 -0.07(-1.10%)
Dec 22, 2010 6.697 6.788 6.690 6.746 158,746 +0.06(+0.89%)
Dec 21, 2010 6.723 6.731 6.675 6.686 113,176 +0.00(+0.00%)
Dec 20, 2010 6.716 6.734 6.668 6.686 93,696 +0.01(+0.11%)
Dec 17, 2010 6.679 6.708 6.671 6.679 252,254 -0.04(-0.66%)
Dec 16, 2010 6.701 6.753 6.656 6.723 197,620 +0.04(+0.56%)
Dec 15, 2010 6.660 6.753 6.645 6.686 203,225 +0.03(+0.39%)
Dec 14, 2010 6.675 6.708 6.653 6.660 167,713 +0.00(+0.00%)
Dec 13, 2010 6.682 6.753 6.649 6.660 186,496 -0.03(-0.39%)
Dec 10, 2010 6.690 6.712 6.668 6.686 101,829 +0.01(+0.22%)
Dec 09, 2010 6.668 6.716 6.640 6.671 85,819 +0.02(+0.34%)
Dec 08, 2010 6.734 6.749 6.630 6.649 161,276 -0.04(-0.56%)
Dec 07, 2010 6.720 6.753 6.656 6.686 158,460 +0.02(+0.28%)
Dec 06, 2010 6.668 6.716 6.634 6.668 184,878 -0.01(-0.22%)
Dec 03, 2010 6.590 6.716 6.590 6.682 110,134 +0.07(+1.01%)
Dec 02, 2010 6.616 6.649 6.597 6.616 141,015 +0.01(+0.23%)
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.