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 (%)
Jun 30, 2015 6.556 6.616 6.467 6.474 2,670,459 -0.07(-1.08%)
Jun 29, 2015 6.634 6.686 6.534 6.545 2,381,579 -0.14(-2.06%)
Jun 26, 2015 6.727 6.812 6.653 6.682 3,485,858 -0.00(-0.06%)
Jun 25, 2015 6.842 6.861 6.679 6.686 2,490,504 -0.16(-2.33%)
Jun 24, 2015 6.883 6.894 6.835 6.846 955,230 -0.04(-0.65%)
Jun 23, 2015 6.931 6.942 6.879 6.890 1,135,031 -0.03(-0.43%)
Jun 22, 2015 7.035 7.061 6.916 6.920 1,491,217 -0.12(-1.69%)
Jun 19, 2015 6.972 7.054 6.972 7.039 6,525,512 +0.04(+0.64%)
Jun 18, 2015 6.898 7.021 6.879 6.994 2,196,420 +0.12(+1.73%)
Jun 17, 2015 6.861 6.890 6.816 6.876 1,668,932 +0.00(+0.05%)
Jun 16, 2015 6.857 6.920 6.809 6.872 1,787,461 +0.01(+0.11%)
Jun 15, 2015 6.790 6.872 6.768 6.864 2,562,594 +0.09(+1.26%)
Jun 12, 2015 6.775 6.842 6.753 6.779 1,823,312 +0.00(+0.00%)
Jun 11, 2015 6.749 6.816 6.746 6.779 1,782,529 +0.03(+0.50%)
Jun 10, 2015 6.734 6.786 6.705 6.746 1,035,436 +0.01(+0.11%)
Jun 09, 2015 6.775 6.807 6.723 6.738 1,151,173 -0.04(-0.66%)
Jun 08, 2015 6.768 6.794 6.742 6.783 1,088,022 +0.02(+0.27%)
Jun 05, 2015 6.783 6.820 6.742 6.764 1,987,953 -0.04(-0.60%)
Jun 04, 2015 6.861 6.894 6.798 6.805 1,022,673 -0.07(-0.97%)
Jun 03, 2015 6.883 6.887 6.835 6.872 2,435,779 +0.00(+0.00%)
Jun 02, 2015 6.902 6.939 6.864 6.872 2,526,234 -0.05(-0.70%)
Jun 01, 2015 6.824 6.937 6.824 6.920 2,641,629 +0.10(+1.42%)
May 29, 2015 6.757 6.838 6.749 6.824 2,086,999 +0.06(+0.88%)
May 28, 2015 6.760 6.783 6.734 6.764 816,231 -0.01(-0.22%)
May 27, 2015 6.720 6.786 6.708 6.779 946,920 +0.05(+0.72%)
May 26, 2015 6.760 6.775 6.695 6.731 1,384,609 -0.05(-0.77%)
May 22, 2015 6.779 6.783 6.783 6.783 1,190,992 -0.01(-0.22%)
May 21, 2015 6.801 6.827 6.783 6.798 1,049,519 +0.00(+0.05%)
May 20, 2015 6.768 6.794 6.701 6.794 2,953,729 +0.04(+0.55%)
May 19, 2015 6.786 6.798 6.723 6.757 976,921 -0.03(-0.49%)
May 18, 2015 6.727 6.798 6.723 6.790 1,415,870 +0.04(+0.61%)
May 15, 2015 6.720 6.760 6.697 6.749 1,295,936 +0.04(+0.61%)
May 14, 2015 6.727 6.783 6.686 6.708 1,365,767 -0.00(-0.06%)
May 13, 2015 6.772 6.801 6.708 6.712 1,334,331 -0.03(-0.50%)
May 12, 2015 6.760 6.783 6.723 6.746 2,808,912 -0.04(-0.60%)
May 11, 2015 6.749 6.812 6.738 6.786 2,994,789 +0.02(+0.27%)
May 08, 2015 6.798 6.846 6.760 6.768 3,495,574 -0.03(-0.44%)
May 07, 2015 7.243 7.243 6.571 6.798 9,696,089 -0.74(-9.85%)
May 06, 2015 7.567 7.593 7.500 7.541 1,576,512 -0.03(-0.39%)
May 05, 2015 7.700 7.726 7.557 7.570 2,150,498 -0.14(-1.78%)
May 04, 2015 7.782 7.797 7.698 7.708 1,634,276 -0.06(-0.77%)
May 01, 2015 7.778 7.834 7.749 7.767 1,613,679 -0.01(-0.19%)
Apr 30, 2015 7.875 7.908 7.749 7.782 1,782,319 -0.09(-1.13%)
Apr 29, 2015 7.919 7.970 7.871 7.871 739,691 -0.06(-0.70%)
Apr 28, 2015 7.953 7.986 7.901 7.927 1,043,044 -0.03(-0.37%)
Apr 27, 2015 7.931 7.968 7.905 7.957 763,761 +0.04(+0.52%)
Apr 24, 2015 7.908 7.960 7.905 7.916 960,351 +0.01(+0.14%)
Apr 23, 2015 7.905 7.942 7.864 7.905 765,570 +0.00(+0.00%)
Apr 22, 2015 7.897 7.919 7.878 7.905 622,525 +0.00(+0.05%)
Apr 21, 2015 7.949 7.949 7.856 7.901 692,205 -0.04(-0.51%)
Apr 20, 2015 7.923 7.968 7.905 7.942 913,707 +0.04(+0.47%)
Apr 17, 2015 7.875 7.942 7.860 7.905 1,292,343 -0.02(-0.23%)
Apr 16, 2015 7.901 7.938 7.875 7.923 615,881 +0.02(+0.23%)
Apr 15, 2015 7.953 7.960 7.897 7.905 949,773 -0.01(-0.14%)
Apr 14, 2015 7.864 7.927 7.849 7.916 1,148,979 +0.07(+0.95%)
Apr 13, 2015 7.856 7.901 7.749 7.841 1,407,689 -0.24(-2.99%)
Apr 10, 2015 8.068 8.113 8.046 8.083 2,077,014 +0.05(+0.65%)
Apr 09, 2015 8.046 8.064 8.005 8.031 1,516,895 -0.03(-0.41%)
Apr 08, 2015 8.009 8.094 7.990 8.064 1,135,909 +0.05(+0.60%)
Apr 07, 2015 8.098 8.131 8.009 8.016 1,335,519 -0.06(-0.74%)
Apr 06, 2015 7.931 8.075 7.931 8.075 1,363,040 +0.15(+1.87%)
Apr 02, 2015 7.968 7.927 7.927 7.927 1,069,039 -0.02(-0.28%)
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.