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 (%)
Feb 29, 2012 6.844 6.850 6.686 6.686 2,236,805 -0.14(-2.07%)
Feb 28, 2012 6.775 6.842 6.727 6.827 2,372,924 +0.07(+1.10%)
Feb 27, 2012 6.686 6.757 6.671 6.753 1,053,875 +0.07(+1.06%)
Feb 24, 2012 6.649 6.768 6.649 6.682 2,132,655 +0.07(+1.01%)
Feb 23, 2012 6.619 6.630 6.593 6.616 1,630,879 +0.01(+0.23%)
Feb 22, 2012 6.682 6.686 6.593 6.601 912,738 -0.05(-0.73%)
Feb 21, 2012 6.697 6.705 6.649 6.649 1,411,270 -0.02(-0.28%)
Feb 17, 2012 6.686 6.705 6.664 6.668 1,663,042 +0.00(+0.00%)
Feb 16, 2012 6.682 6.708 6.645 6.668 2,310,192 -0.00(-0.06%)
Feb 15, 2012 6.723 6.801 6.671 6.671 3,341,278 -0.29(-4.11%)
Feb 14, 2012 7.021 7.039 6.950 6.957 3,412,905 -0.06(-0.90%)
Feb 13, 2012 6.994 7.054 6.961 7.021 1,776,719 +0.06(+0.85%)
Feb 10, 2012 6.928 6.994 6.928 6.961 1,272,550 +0.00(+0.00%)
Feb 09, 2012 7.002 7.071 6.942 6.961 1,850,900 -0.05(-0.74%)
Feb 08, 2012 6.690 7.143 6.612 7.013 4,099,755 +0.40(+6.01%)
Feb 07, 2012 6.597 6.642 6.586 6.616 565,344 +0.02(+0.28%)
Feb 06, 2012 6.586 6.616 6.586 6.597 1,339,562 +0.00(+0.06%)
Feb 03, 2012 6.645 6.675 6.586 6.593 1,380,227 +0.00(+0.06%)
Feb 02, 2012 6.593 6.612 6.577 6.590 1,049,123 -0.00(-0.06%)
Feb 01, 2012 6.616 6.649 6.582 6.593 1,680,199 +0.01(+0.23%)
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%)
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.