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

Pennymac Mortgage Investment Trust (NY: PMT )

14.50 +0.17 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 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%)
Aug 03, 2009 6.987 7.121 6.946 7.072 1,831,294 +0.09(+1.28%)
Jul 31, 2009 7.128 7.128 6.983 6.983 3,891,585 -0.11(-1.57%)
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.