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

Pennymac Mortgage Investment Trust (NY: PMT )

14.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2011 6.924 6.931 6.764 6.831 877,065 -0.05(-0.70%)
Mar 30, 2011 6.898 6.939 6.872 6.879 363,581 -0.02(-0.27%)
Mar 29, 2011 6.872 6.928 6.786 6.898 623,688 +0.07(+0.98%)
Mar 28, 2011 6.864 6.905 6.820 6.831 239,523 +0.01(+0.16%)
Mar 25, 2011 6.913 6.935 6.812 6.820 405,440 -0.08(-1.13%)
Mar 24, 2011 6.920 6.972 6.894 6.898 418,053 -0.01(-0.21%)
Mar 23, 2011 6.968 6.987 6.904 6.913 617,272 -0.07(-1.06%)
Mar 22, 2011 6.965 6.994 6.924 6.987 794,705 +0.00(+0.05%)
Mar 21, 2011 6.958 6.991 6.935 6.983 470,568 +0.05(+0.75%)
Mar 18, 2011 6.816 6.939 6.805 6.931 607,269 +0.13(+1.97%)
Mar 17, 2011 6.805 6.890 6.786 6.798 473,104 +0.00(+0.05%)
Mar 16, 2011 6.894 6.939 6.775 6.794 784,378 -0.09(-1.24%)
Mar 15, 2011 6.861 6.909 6.861 6.879 818,024 -0.03(-0.43%)
Mar 14, 2011 6.950 6.961 6.868 6.909 324,750 -0.04(-0.53%)
Mar 11, 2011 6.968 6.980 6.842 6.946 640,621 +0.00(+0.05%)
Mar 10, 2011 7.039 7.061 6.935 6.942 774,417 -0.13(-1.84%)
Mar 09, 2011 7.013 7.076 7.009 7.072 631,853 +0.07(+1.06%)
Mar 08, 2011 7.009 7.046 6.998 6.998 874,181 +0.01(+0.11%)
Mar 07, 2011 7.028 7.043 6.961 6.991 1,656,303 +0.01(+0.11%)
Mar 04, 2011 7.032 7.032 6.931 6.983 570,672 -0.05(-0.69%)
Mar 03, 2011 7.028 7.058 6.957 7.032 660,850 +0.04(+0.58%)
Mar 02, 2011 6.976 7.006 6.879 6.991 923,595 -0.02(-0.32%)
Mar 01, 2011 6.976 7.058 6.976 7.013 778,261 +0.01(+0.16%)
Feb 28, 2011 7.043 7.173 6.983 7.002 3,335,455 -0.04(-0.58%)
Feb 25, 2011 6.980 7.054 6.902 7.043 3,079,171 +0.13(+1.94%)
Feb 24, 2011 6.816 6.924 6.779 6.909 1,015,211 +0.13(+1.92%)
Feb 23, 2011 6.812 6.824 6.734 6.779 999,575 -0.01(-0.16%)
Feb 22, 2011 6.790 6.835 6.731 6.790 1,252,077 +0.04(+0.61%)
Feb 18, 2011 6.682 6.779 6.668 6.749 1,196,627 +0.08(+1.23%)
Feb 17, 2011 6.679 6.682 6.649 6.668 534,175 -0.00(-0.06%)
Feb 16, 2011 6.668 6.690 6.649 6.671 580,619 +0.01(+0.17%)
Feb 15, 2011 6.675 6.690 6.653 6.660 841,679 -0.02(-0.28%)
Feb 14, 2011 6.686 6.731 6.668 6.679 1,864,493 +0.00(+0.06%)
Feb 11, 2011 6.645 6.705 6.630 6.675 11,581,328 -0.08(-1.16%)
Feb 10, 2011 6.909 6.961 6.716 6.753 678,042 -0.25(-3.55%)
Feb 09, 2011 6.965 7.006 6.954 7.002 172,300 +0.01(+0.11%)
Feb 08, 2011 6.983 7.024 6.939 6.994 321,371 +0.01(+0.11%)
Feb 07, 2011 6.809 7.039 6.809 6.987 312,048 +0.18(+2.67%)
Feb 04, 2011 6.850 6.861 6.783 6.805 221,782 -0.02(-0.33%)
Feb 03, 2011 6.872 6.965 6.757 6.827 247,007 -0.02(-0.33%)
Feb 02, 2011 6.994 7.039 6.831 6.850 505,700 -0.13(-1.86%)
Feb 01, 2011 6.916 7.024 6.905 6.980 239,235 +0.10(+1.40%)
Jan 31, 2011 6.853 6.909 6.783 6.883 235,277 +0.07(+1.09%)
Jan 28, 2011 6.942 6.950 6.801 6.809 227,074 -0.11(-1.61%)
Jan 27, 2011 6.931 6.942 6.861 6.920 133,905 +0.05(+0.70%)
Jan 26, 2011 6.846 6.879 6.779 6.872 188,084 +0.06(+0.87%)
Jan 25, 2011 6.842 6.909 6.809 6.812 326,693 -0.02(-0.33%)
Jan 24, 2011 6.779 6.846 6.779 6.835 186,873 +0.08(+1.15%)
Jan 21, 2011 6.720 6.827 6.697 6.757 174,470 +0.05(+0.78%)
Jan 20, 2011 6.701 6.794 6.701 6.705 130,217 +0.01(+0.11%)
Jan 19, 2011 6.816 6.816 6.690 6.697 189,142 -0.14(-2.01%)
Jan 18, 2011 6.835 6.842 6.764 6.835 175,757 +0.00(+0.00%)
Jan 14, 2011 6.686 6.842 6.686 6.835 233,110 +0.10(+1.43%)
Jan 13, 2011 6.705 6.738 6.679 6.738 129,598 +0.06(+0.83%)
Jan 12, 2011 6.716 6.764 6.653 6.682 246,005 +0.01(+0.11%)
Jan 11, 2011 6.671 6.759 6.645 6.675 244,075 +0.00(+0.06%)
Jan 10, 2011 6.716 6.716 6.586 6.671 281,608 -0.17(-2.44%)
Jan 07, 2011 6.864 6.868 6.768 6.838 285,878 +0.00(+0.05%)
Jan 06, 2011 6.742 6.864 6.742 6.835 285,787 +0.12(+1.77%)
Jan 05, 2011 6.694 6.768 6.660 6.716 230,313 +0.02(+0.33%)
Jan 04, 2011 6.764 6.775 6.682 6.694 272,689 -0.04(-0.66%)
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.