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 (%)
Jan 30, 2015 8.387 8.410 8.296 8.361 974,761 -0.03(-0.40%)
Jan 29, 2015 8.358 8.402 8.243 8.395 669,298 +0.04(+0.53%)
Jan 28, 2015 8.413 8.443 8.332 8.350 799,863 -0.06(-0.71%)
Jan 27, 2015 8.410 8.428 8.369 8.410 711,373 -0.03(-0.35%)
Jan 26, 2015 8.339 8.451 8.291 8.439 946,548 +0.08(+0.93%)
Jan 23, 2015 8.402 8.443 8.313 8.361 898,739 -0.06(-0.71%)
Jan 22, 2015 8.376 8.432 8.335 8.421 1,155,341 +0.09(+1.02%)
Jan 21, 2015 8.298 8.358 8.254 8.335 1,474,763 +0.02(+0.22%)
Jan 20, 2015 8.376 8.376 8.278 8.317 1,537,379 -0.02(-0.22%)
Jan 16, 2015 8.228 8.339 8.194 8.335 1,158,337 +0.12(+1.40%)
Jan 15, 2015 8.209 8.302 8.161 8.220 1,497,137 +0.03(+0.41%)
Jan 14, 2015 8.113 8.217 8.064 8.187 1,299,781 +0.03(+0.36%)
Jan 13, 2015 8.135 8.183 8.075 8.157 1,699,243 +0.04(+0.46%)
Jan 12, 2015 8.049 8.124 8.027 8.120 892,690 +0.06(+0.74%)
Jan 09, 2015 8.135 8.135 8.031 8.061 1,051,673 -0.05(-0.64%)
Jan 08, 2015 8.068 8.116 8.005 8.113 1,692,149 +0.06(+0.69%)
Jan 07, 2015 7.968 8.057 7.938 8.057 1,103,079 +0.11(+1.40%)
Jan 06, 2015 7.953 8.042 7.901 7.945 1,023,206 +0.01(+0.14%)
Jan 05, 2015 7.931 7.994 7.875 7.934 910,659 -0.03(-0.33%)
Jan 02, 2015 7.860 7.986 7.841 7.960 655,702 +0.13(+1.61%)
Dec 31, 2014 7.949 7.834 7.834 7.834 1,175,917 -0.10(-1.31%)
Dec 30, 2014 7.990 8.031 7.919 7.938 873,156 -0.04(-0.51%)
Dec 29, 2014 7.957 8.061 7.934 7.979 1,400,404 +0.00(+0.05%)
Dec 26, 2014 8.001 8.009 7.890 7.975 1,369,127 -0.16(-1.96%)
Dec 24, 2014 8.202 8.135 8.135 8.135 791,751 -0.07(-0.86%)
Dec 23, 2014 8.209 8.209 8.161 8.205 960,644 +0.01(+0.18%)
Dec 22, 2014 8.135 8.191 8.105 8.191 1,020,449 +0.06(+0.73%)
Dec 19, 2014 8.098 8.198 8.083 8.131 5,794,662 -0.00(-0.05%)
Dec 18, 2014 8.139 8.139 7.990 8.135 1,762,857 +0.03(+0.37%)
Dec 17, 2014 7.960 8.105 7.949 8.105 2,123,327 +0.13(+1.58%)
Dec 16, 2014 8.038 8.072 7.975 7.979 1,762,650 -0.06(-0.69%)
Dec 15, 2014 8.146 8.146 7.997 8.035 1,403,258 -0.11(-1.32%)
Dec 12, 2014 8.224 8.235 8.087 8.142 1,199,464 -0.14(-1.66%)
Dec 11, 2014 8.220 8.361 8.168 8.280 1,977,198 +0.11(+1.36%)
Dec 10, 2014 8.269 8.269 8.146 8.168 1,010,927 -0.12(-1.48%)
Dec 09, 2014 8.075 8.306 8.075 8.291 1,193,811 +0.20(+2.43%)
Dec 08, 2014 8.205 8.257 8.094 8.094 1,093,207 -0.14(-1.76%)
Dec 05, 2014 8.205 8.261 8.198 8.239 1,484,191 +0.02(+0.23%)
Dec 04, 2014 8.231 8.261 8.202 8.220 787,334 -0.03(-0.36%)
Dec 03, 2014 8.276 8.283 8.205 8.250 1,429,676 -0.01(-0.13%)
Dec 02, 2014 8.072 8.280 8.049 8.261 2,201,102 +0.20(+2.44%)
Dec 01, 2014 8.072 8.146 8.009 8.064 4,550,228 +0.01(+0.18%)
Nov 28, 2014 8.053 8.101 8.042 8.049 866,089 -0.00(-0.05%)
Nov 26, 2014 8.049 8.053 8.053 8.053 2,416,983 +0.02(+0.28%)
Nov 25, 2014 8.087 8.087 8.031 8.031 855,444 -0.03(-0.37%)
Nov 24, 2014 8.009 8.083 7.994 8.061 1,200,846 +0.07(+0.93%)
Nov 21, 2014 8.087 8.087 7.986 7.986 1,063,911 -0.04(-0.46%)
Nov 20, 2014 7.953 8.038 7.953 8.023 1,650,031 +0.07(+0.93%)
Nov 19, 2014 8.020 8.035 7.938 7.949 1,153,672 -0.07(-0.88%)
Nov 18, 2014 8.061 8.075 7.997 8.020 1,405,296 +0.00(+0.00%)
Nov 17, 2014 8.031 8.094 8.012 8.020 1,264,783 -0.02(-0.23%)
Nov 14, 2014 8.075 8.101 8.023 8.038 1,448,927 -0.02(-0.23%)
Nov 13, 2014 8.016 8.135 8.016 8.057 1,424,999 +0.05(+0.60%)
Nov 12, 2014 8.061 8.087 8.005 8.009 1,418,126 -0.05(-0.65%)
Nov 11, 2014 8.072 8.124 8.057 8.061 1,598,918 -0.02(-0.23%)
Nov 10, 2014 8.031 8.085 7.979 8.079 2,261,685 +0.06(+0.69%)
Nov 07, 2014 8.009 8.049 7.968 8.023 2,129,077 +0.02(+0.23%)
Nov 06, 2014 8.027 8.075 7.983 8.005 1,532,199 -0.00(-0.05%)
Nov 05, 2014 8.020 8.027 7.953 8.009 938,202 -0.01(-0.14%)
Nov 04, 2014 8.031 8.057 7.945 8.020 1,176,366 -0.01(-0.14%)
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.