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 (%)
Apr 30, 2010 6.519 6.586 6.430 6.471 148,012 -0.04(-0.68%)
Apr 29, 2010 6.500 6.556 6.445 6.515 141,774 +0.03(+0.52%)
Apr 28, 2010 6.486 6.500 6.456 6.482 78,943 +0.01(+0.11%)
Apr 27, 2010 6.497 6.500 6.470 6.474 125,431 -0.03(-0.46%)
Apr 26, 2010 6.519 6.519 6.460 6.504 120,504 -0.01(-0.23%)
Apr 23, 2010 6.523 6.530 6.482 6.519 88,823 +0.01(+0.17%)
Apr 22, 2010 6.456 6.508 6.441 6.508 77,732 +0.00(+0.06%)
Apr 21, 2010 6.508 6.526 6.445 6.504 69,416 +0.01(+0.23%)
Apr 20, 2010 6.463 6.508 6.426 6.489 68,293 +0.04(+0.58%)
Apr 19, 2010 6.456 6.515 6.445 6.452 105,450 -0.03(-0.46%)
Apr 16, 2010 6.489 6.538 6.456 6.482 131,921 +0.00(+0.06%)
Apr 15, 2010 6.552 6.575 6.471 6.478 238,973 -0.10(-1.47%)
Apr 14, 2010 6.664 6.664 6.556 6.575 159,680 -0.07(-1.12%)
Apr 13, 2010 6.612 6.668 6.612 6.649 58,235 +0.04(+0.67%)
Apr 12, 2010 6.601 6.649 6.523 6.604 339,772 +0.01(+0.23%)
Apr 09, 2010 6.519 6.590 6.489 6.590 159,952 +0.05(+0.74%)
Apr 08, 2010 6.463 6.571 6.463 6.541 244,355 +0.11(+1.73%)
Apr 07, 2010 6.415 6.497 6.389 6.430 225,117 -0.01(-0.12%)
Apr 06, 2010 6.318 6.439 6.315 6.437 226,598 +0.11(+1.76%)
Apr 05, 2010 6.307 6.359 6.296 6.326 312,684 +0.02(+0.35%)
Apr 01, 2010 6.222 6.304 6.304 6.304 139,720 +0.13(+2.17%)
Mar 31, 2010 6.140 6.270 6.140 6.170 449,306 +0.00(+0.06%)
Mar 30, 2010 6.222 6.333 6.155 6.166 156,578 -0.03(-0.48%)
Mar 29, 2010 6.304 6.374 6.133 6.196 563,753 -0.09(-1.48%)
Mar 26, 2010 6.122 6.341 6.110 6.289 352,112 +0.17(+2.86%)
Mar 25, 2010 6.114 6.177 6.088 6.114 396,505 +0.01(+0.12%)
Mar 24, 2010 6.226 6.247 6.088 6.107 431,258 -0.13(-2.03%)
Mar 23, 2010 6.259 6.259 6.155 6.233 218,688 -0.04(-0.65%)
Mar 22, 2010 6.207 6.352 6.125 6.274 180,307 +0.03(+0.54%)
Mar 19, 2010 6.400 6.400 6.185 6.240 176,802 -0.14(-2.27%)
Mar 18, 2010 6.281 6.437 6.259 6.385 128,688 +0.11(+1.72%)
Mar 17, 2010 6.296 6.296 6.222 6.278 80,900 +0.00(+0.06%)
Mar 16, 2010 6.274 6.274 6.226 6.274 93,009 -0.01(-0.12%)
Mar 15, 2010 6.292 6.292 6.244 6.281 126,874 +0.03(+0.48%)
Mar 12, 2010 6.330 6.363 6.240 6.252 102,911 -0.05(-0.77%)
Mar 11, 2010 6.229 6.344 6.136 6.300 235,140 +0.06(+0.95%)
Mar 10, 2010 6.259 6.259 6.207 6.240 209,180 -0.03(-0.53%)
Mar 09, 2010 6.278 6.285 6.229 6.274 159,744 -0.00(-0.06%)
Mar 08, 2010 6.248 6.278 6.198 6.278 101,603 +0.02(+0.36%)
Mar 05, 2010 6.255 6.311 6.218 6.255 209,096 +0.01(+0.18%)
Mar 04, 2010 6.244 6.255 6.170 6.244 266,446 +0.01(+0.12%)
Mar 03, 2010 6.248 6.292 6.144 6.237 113,068 +0.01(+0.24%)
Mar 02, 2010 6.222 6.226 6.151 6.222 230,555 +0.03(+0.42%)
Mar 01, 2010 6.151 6.203 6.107 6.196 202,350 +0.07(+1.15%)
Feb 26, 2010 6.155 6.188 6.066 6.125 92,910 -0.01(-0.18%)
Feb 25, 2010 6.066 6.192 6.036 6.136 141,718 -0.01(-0.18%)
Feb 24, 2010 6.136 6.263 6.073 6.148 265,647 +0.04(+0.67%)
Feb 23, 2010 6.099 6.170 5.999 6.107 155,100 -0.01(-0.18%)
Feb 22, 2010 6.140 6.192 6.084 6.118 178,363 -0.01(-0.24%)
Feb 19, 2010 6.006 6.136 6.003 6.133 234,171 +0.13(+2.10%)
Feb 18, 2010 5.988 6.077 5.973 6.006 197,003 -0.01(-0.19%)
Feb 17, 2010 6.162 6.196 5.988 6.018 225,542 -0.12(-1.88%)
Feb 16, 2010 6.140 6.174 6.073 6.133 122,666 +0.00(+0.00%)
Feb 12, 2010 6.051 6.133 6.133 6.133 107,146 +0.04(+0.61%)
Feb 11, 2010 5.977 6.107 5.969 6.096 340,797 +0.10(+1.61%)
Feb 10, 2010 6.021 6.049 5.973 5.999 84,004 -0.03(-0.43%)
Feb 09, 2010 6.036 6.055 5.958 6.025 161,903 +0.04(+0.62%)
Feb 08, 2010 5.973 6.003 5.925 5.988 164,738 +0.01(+0.25%)
Feb 05, 2010 5.932 5.980 5.873 5.973 419,122 +0.05(+0.88%)
Feb 04, 2010 5.999 6.047 5.902 5.921 327,536 -0.10(-1.60%)
Feb 03, 2010 6.044 6.047 5.977 6.018 116,399 -0.02(-0.31%)
Feb 02, 2010 6.014 6.058 6.003 6.036 252,256 +0.03(+0.56%)
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.