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

Pennymac Mortgage Investment Trust (NY: PMT )

14.81 -0.02 (-0.13%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 7, 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 (%)
May 24, 2011 6.463 6.489 6.411 6.415 319,839 -0.03(-0.52%)
May 23, 2011 6.493 6.534 6.445 6.448 331,827 -0.12(-1.81%)
May 20, 2011 6.489 6.571 6.445 6.567 392,777 +0.06(+0.86%)
May 19, 2011 6.530 6.530 6.430 6.512 302,984 +0.00(+0.06%)
May 18, 2011 6.426 6.530 6.408 6.508 423,254 +0.11(+1.74%)
May 17, 2011 6.411 6.445 6.337 6.396 506,796 -0.05(-0.75%)
May 16, 2011 6.463 6.523 6.430 6.445 457,926 -0.03(-0.40%)
May 13, 2011 6.601 6.601 6.463 6.471 444,869 -0.12(-1.86%)
May 12, 2011 6.575 6.627 6.545 6.593 669,645 -0.14(-2.15%)
May 11, 2011 6.835 6.872 6.723 6.738 832,658 -0.07(-1.09%)
May 10, 2011 6.731 6.820 6.720 6.812 574,998 +0.08(+1.21%)
May 09, 2011 6.716 6.764 6.697 6.731 321,734 +0.00(+0.00%)
May 06, 2011 6.727 6.749 6.712 6.731 334,468 +0.01(+0.11%)
May 05, 2011 6.801 6.809 6.686 6.723 586,362 -0.08(-1.20%)
May 04, 2011 6.957 6.957 6.786 6.805 544,515 +0.00(+0.05%)
May 03, 2011 6.742 6.838 6.742 6.801 316,768 +0.04(+0.60%)
May 02, 2011 6.794 6.794 6.760 6.760 322,259 -0.04(-0.65%)
Apr 29, 2011 6.801 6.831 6.749 6.805 508,191 +0.02(+0.33%)
Apr 28, 2011 6.738 6.783 6.723 6.783 336,377 +0.01(+0.11%)
Apr 27, 2011 6.798 6.810 6.760 6.775 312,070 -0.03(-0.44%)
Apr 26, 2011 6.775 6.824 6.775 6.805 449,632 +0.01(+0.16%)
Apr 25, 2011 6.787 6.798 6.753 6.794 227,928 +0.09(+1.27%)
Apr 21, 2011 6.816 6.816 6.686 6.708 480,914 -0.08(-1.20%)
Apr 20, 2011 6.790 6.805 6.764 6.790 424,670 +0.07(+1.05%)
Apr 19, 2011 6.727 6.768 6.705 6.720 410,650 +0.01(+0.11%)
Apr 18, 2011 6.775 6.798 6.708 6.712 389,242 -0.09(-1.36%)
Apr 15, 2011 6.786 6.861 6.764 6.805 662,112 +0.01(+0.11%)
Apr 14, 2011 6.805 6.846 6.760 6.798 472,213 +0.04(+0.55%)
Apr 13, 2011 6.738 6.820 6.705 6.760 405,661 +0.05(+0.72%)
Apr 12, 2011 6.779 6.816 6.712 6.712 1,001,187 -0.07(-1.09%)
Apr 11, 2011 6.798 6.905 6.775 6.786 460,459 -0.01(-0.22%)
Apr 08, 2011 6.876 6.909 6.801 6.801 381,645 -0.05(-0.71%)
Apr 07, 2011 6.928 6.928 6.846 6.850 363,573 -0.07(-0.97%)
Apr 06, 2011 6.920 6.939 6.861 6.916 1,085,830 +0.06(+0.81%)
Apr 05, 2011 6.868 6.928 6.853 6.861 574,551 +0.00(+0.00%)
Apr 04, 2011 6.961 6.961 6.853 6.861 625,066 -0.04(-0.65%)
Apr 01, 2011 6.831 6.935 6.831 6.905 436,540 +0.07(+1.09%)
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%)
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.