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

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 6.493 6.500 6.341 6.493 1,346 +0.10(+1.57%)
Aug 30, 2010 6.460 6.512 6.352 6.393 172,572 -0.11(-1.66%)
Aug 27, 2010 6.500 6.500 6.333 6.500 157,585 +0.12(+1.80%)
Aug 26, 2010 6.396 6.463 6.318 6.385 993 -0.01(-0.17%)
Aug 25, 2010 6.315 6.396 6.296 6.396 985 +0.06(+1.00%)
Aug 24, 2010 6.281 6.408 6.259 6.333 3,997 +0.01(+0.12%)
Aug 23, 2010 6.374 6.467 6.315 6.326 120,679 -0.03(-0.53%)
Aug 20, 2010 6.270 6.390 6.270 6.359 162,743 +0.05(+0.77%)
Aug 19, 2010 6.430 6.482 6.304 6.311 3,973 -0.16(-2.47%)
Aug 18, 2010 6.463 6.504 6.415 6.471 18,266 +0.01(+0.11%)
Aug 17, 2010 6.482 6.500 6.430 6.463 7,677 +0.05(+0.75%)
Aug 16, 2010 6.270 6.441 6.270 6.415 131,229 +0.10(+1.53%)
Aug 13, 2010 6.318 6.437 6.315 6.318 172,785 -0.09(-1.45%)
Aug 12, 2010 6.370 6.493 6.274 6.411 303,140 -0.01(-0.23%)
Aug 11, 2010 6.560 6.578 6.408 6.426 15,285 -0.20(-3.03%)
Aug 10, 2010 6.686 6.686 6.467 6.627 2,070 -0.07(-1.00%)
Aug 09, 2010 6.523 6.835 6.523 6.694 262,712 +0.23(+3.50%)
Aug 06, 2010 6.467 6.575 6.315 6.467 163,325 -0.05(-0.74%)
Aug 05, 2010 6.556 6.694 6.493 6.515 317,346 -0.03(-0.51%)
Aug 04, 2010 6.248 6.560 6.233 6.549 542,087 +0.36(+5.82%)
Aug 03, 2010 6.081 6.207 6.051 6.188 101,363 +0.09(+1.40%)
Aug 02, 2010 6.207 6.207 6.070 6.103 107,703 -0.04(-0.73%)
Jul 30, 2010 6.148 6.159 6.014 6.148 79,969 +0.01(+0.24%)
Jul 29, 2010 6.148 6.174 6.058 6.133 60,890 -0.00(-0.06%)
Jul 28, 2010 6.136 6.233 6.122 6.136 1,596 -0.03(-0.48%)
Jul 27, 2010 6.166 6.233 6.148 6.166 116,897 +0.01(+0.12%)
Jul 26, 2010 6.166 6.166 6.084 6.159 110,856 +0.03(+0.55%)
Jul 23, 2010 6.062 6.136 6.018 6.125 107,994 +0.04(+0.61%)
Jul 22, 2010 6.055 6.092 5.999 6.088 125,966 +0.09(+1.42%)
Jul 21, 2010 6.110 6.110 5.984 6.003 124,305 -0.10(-1.58%)
Jul 20, 2010 5.992 6.099 5.943 6.099 183,290 +0.07(+1.11%)
Jul 19, 2010 6.006 6.062 5.888 6.032 246,105 +0.05(+0.87%)
Jul 16, 2010 5.980 5.999 5.917 5.980 268,102 -0.05(-0.80%)
Jul 15, 2010 6.040 6.055 5.969 6.029 114,756 -0.01(-0.25%)
Jul 14, 2010 6.070 6.092 5.932 6.044 159,125 -0.05(-0.85%)
Jul 13, 2010 6.096 6.144 6.066 6.096 3,903 +0.03(+0.55%)
Jul 12, 2010 6.099 6.107 5.999 6.062 87,477 -0.04(-0.67%)
Jul 09, 2010 6.103 6.118 5.984 6.103 95,774 +0.07(+1.11%)
Jul 08, 2010 6.036 6.036 5.947 6.036 1,187 +0.09(+1.56%)
Jul 07, 2010 5.836 5.973 5.827 5.943 155,459 +0.12(+2.04%)
Jul 06, 2010 5.824 6.110 5.802 5.824 1,994 -0.06(-0.95%)
Jul 02, 2010 5.880 5.962 5.850 5.880 134,584 -0.04(-0.75%)
Jul 01, 2010 5.921 5.951 5.780 5.925 220,812 +0.02(+0.31%)
Jun 30, 2010 5.906 6.055 5.902 5.906 3,130 -0.05(-0.81%)
Jun 29, 2010 5.906 6.010 5.891 5.954 445,755 -0.16(-2.67%)
Jun 25, 2010 6.118 6.129 5.917 6.118 1,011,845 +0.18(+3.00%)
Jun 24, 2010 5.891 5.980 5.850 5.940 163,462 +0.03(+0.57%)
Jun 23, 2010 5.910 6.073 5.884 5.906 173,474 -0.02(-0.38%)
Jun 22, 2010 5.928 6.084 5.914 5.928 2,850 -0.08(-1.30%)
Jun 21, 2010 6.088 6.088 5.984 6.006 110,129 -0.06(-0.98%)
Jun 18, 2010 6.066 6.144 6.018 6.066 222,519 -0.03(-0.43%)
Jun 17, 2010 6.110 6.129 6.044 6.092 79,654 -0.00(-0.06%)
Jun 16, 2010 6.114 6.166 6.062 6.096 164,168 -0.04(-0.67%)
Jun 15, 2010 6.136 6.174 6.088 6.136 1,766 +0.04(+0.73%)
Jun 14, 2010 6.058 6.133 6.003 6.092 241,832 +0.06(+0.92%)
Jun 11, 2010 5.980 6.040 5.895 6.036 313,225 +0.05(+0.87%)
Jun 10, 2010 5.984 5.999 5.925 5.984 1,639 +0.04(+0.75%)
Jun 09, 2010 5.999 6.014 5.914 5.940 385,613 -0.02(-0.31%)
Jun 08, 2010 5.958 5.980 5.850 5.958 396,120 +0.00(+0.00%)
Jun 07, 2010 6.070 6.073 5.943 5.958 159,529 -0.12(-1.90%)
Jun 04, 2010 6.073 6.229 6.047 6.073 250,391 -0.19(-3.08%)
Jun 03, 2010 6.270 6.307 6.222 6.266 294,474 -0.01(-0.18%)
Jun 02, 2010 6.278 6.311 6.136 6.278 217,353 +0.10(+1.56%)
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.