Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.71 +0.19 (+1.31%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.530 7.549 7.476 7.545 1,400,962 +0.08(+1.02%)
Jun 28, 2012 7.442 7.469 7.388 7.469 612,969 +0.00(+0.05%)
Jun 27, 2012 7.369 7.484 7.369 7.465 895,790 +0.02(+0.31%)
Jun 26, 2012 7.461 7.488 7.365 7.442 743,846 -0.00(-0.05%)
Jun 25, 2012 7.522 7.541 7.434 7.446 1,157,499 -0.11(-1.52%)
Jun 22, 2012 7.465 7.568 7.438 7.560 1,840,893 +0.11(+1.44%)
Jun 21, 2012 7.415 7.453 7.407 7.453 1,017,700 +0.05(+0.62%)
Jun 20, 2012 7.354 7.419 7.350 7.407 956,172 +0.07(+0.89%)
Jun 19, 2012 7.293 7.392 7.266 7.342 1,122,393 +0.05(+0.73%)
Jun 18, 2012 7.270 7.358 7.270 7.289 845,501 +0.01(+0.16%)
Jun 15, 2012 7.331 7.354 7.273 7.277 1,648,022 -0.05(-0.73%)
Jun 14, 2012 7.312 7.381 7.268 7.331 744,170 +0.04(+0.52%)
Jun 13, 2012 7.258 7.342 7.224 7.293 1,052,654 +0.04(+0.58%)
Jun 12, 2012 7.266 7.293 7.166 7.251 1,622,788 +0.00(+0.00%)
Jun 11, 2012 7.377 7.377 7.251 7.251 1,012,140 -0.07(-0.99%)
Jun 08, 2012 7.178 7.327 7.178 7.323 1,443,285 +0.14(+1.92%)
Jun 07, 2012 7.266 7.285 7.174 7.186 1,330,415 -0.06(-0.79%)
Jun 06, 2012 7.067 7.254 7.036 7.243 2,438,465 +0.19(+2.66%)
Jun 05, 2012 6.956 7.063 6.941 7.056 794,441 +0.09(+1.26%)
Jun 04, 2012 6.979 7.048 6.937 6.968 1,982,504 -0.04(-0.55%)
Jun 01, 2012 7.136 7.136 6.941 7.006 1,681,573 -0.06(-0.81%)
May 31, 2012 7.075 7.117 6.929 7.063 3,550,891 +0.01(+0.11%)
May 30, 2012 7.044 7.117 7.044 7.056 1,112,556 -0.01(-0.11%)
May 29, 2012 6.979 7.105 6.964 7.063 1,217,837 +0.10(+1.48%)
May 25, 2012 6.964 6.998 6.925 6.960 675,130 +0.01(+0.11%)
May 24, 2012 6.937 6.956 6.883 6.952 744,134 +0.02(+0.28%)
May 23, 2012 6.792 6.933 6.784 6.933 1,085,854 +0.10(+1.45%)
May 22, 2012 6.876 6.979 6.805 6.834 1,337,156 -0.06(-0.89%)
May 21, 2012 6.715 6.895 6.700 6.895 1,921,604 +0.21(+3.09%)
May 18, 2012 6.887 6.887 6.677 6.688 3,563,160 -0.21(-3.05%)
May 17, 2012 7.132 7.143 6.895 6.899 2,292,406 -0.24(-3.37%)
May 16, 2012 7.212 7.224 7.128 7.140 1,233,083 -0.09(-1.27%)
May 15, 2012 7.205 7.247 7.151 7.231 1,942,869 -0.01(-0.16%)
May 14, 2012 7.136 7.247 7.017 7.243 2,293,554 -0.15(-1.97%)
May 11, 2012 7.384 7.415 7.373 7.388 2,023,058 -0.01(-0.16%)
May 10, 2012 7.411 7.423 7.381 7.400 2,254,018 +0.00(+0.05%)
May 09, 2012 7.361 7.419 7.361 7.396 3,395,501 -0.02(-0.21%)
May 08, 2012 7.377 7.434 7.371 7.411 11,402,012 -0.34(-4.39%)
May 07, 2012 7.629 7.763 7.530 7.751 1,324,466 +0.11(+1.50%)
May 04, 2012 7.465 7.671 7.457 7.637 892,351 +0.16(+2.20%)
May 03, 2012 7.652 7.904 7.457 7.472 1,822,834 -0.11(-1.41%)
May 02, 2012 7.671 7.671 7.514 7.579 1,657,813 -0.10(-1.34%)
May 01, 2012 7.794 7.820 7.671 7.683 1,724,113 -0.08(-0.99%)
Apr 30, 2012 7.679 7.851 7.679 7.759 2,112,780 +0.06(+0.79%)
Apr 27, 2012 7.648 7.713 7.637 7.698 852,810 +0.05(+0.65%)
Apr 26, 2012 7.614 7.675 7.587 7.648 916,069 +0.03(+0.45%)
Apr 25, 2012 7.652 7.652 7.614 7.614 1,226,990 +0.00(+0.05%)
Apr 24, 2012 7.518 7.610 7.518 7.610 702,618 +0.09(+1.22%)
Apr 23, 2012 7.507 7.568 7.469 7.518 628,818 -0.03(-0.46%)
Apr 20, 2012 7.511 7.564 7.491 7.553 1,208,999 +0.06(+0.82%)
Apr 19, 2012 7.438 7.532 7.396 7.491 974,736 +0.07(+0.88%)
Apr 18, 2012 7.381 7.457 7.346 7.426 934,269 +0.03(+0.47%)
Apr 17, 2012 7.361 7.392 7.293 7.392 994,693 +0.05(+0.62%)
Apr 16, 2012 7.289 7.346 7.247 7.346 1,058,005 +0.10(+1.32%)
Apr 13, 2012 7.170 7.262 7.125 7.251 827,159 +0.07(+0.90%)
Apr 12, 2012 7.090 7.189 7.090 7.186 805,170 +0.11(+1.62%)
Apr 11, 2012 6.975 7.086 6.956 7.071 655,177 +0.10(+1.48%)
Apr 10, 2012 7.090 7.124 6.948 6.968 942,752 -0.11(-1.51%)
Apr 09, 2012 6.952 7.109 6.945 7.075 781,763 +0.10(+1.37%)
Apr 05, 2012 7.013 7.025 6.956 6.979 881,713 -0.04(-0.54%)
Apr 04, 2012 7.071 7.105 7.010 7.017 878,941 -0.08(-1.18%)
Apr 03, 2012 7.212 7.212 7.094 7.101 776,259 -0.12(-1.69%)
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.