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

Pennymac Mortgage Investment Trust (NY: PMT )

14.62 -0.21 (-1.40%)
Streaming Delayed Price Updated: 3:29 PM 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 (%)
Jan 31, 2013 9.758 9.884 9.717 9.881 2,387,133 +0.10(+1.06%)
Jan 30, 2013 10.00 10.01 9.751 9.777 3,347,979 -0.23(-2.27%)
Jan 29, 2013 9.992 10.03 9.910 10.00 1,633,439 +0.01(+0.11%)
Jan 28, 2013 10.04 10.04 9.847 9.992 2,482,291 -0.06(-0.63%)
Jan 25, 2013 10.27 10.27 9.665 10.06 7,549,780 -0.11(-1.10%)
Jan 24, 2013 10.73 10.75 10.09 10.17 6,048,127 -0.42(-3.93%)
Jan 23, 2013 10.68 10.68 10.54 10.58 1,585,735 -0.09(-0.84%)
Jan 22, 2013 10.50 10.70 10.50 10.67 1,770,304 +0.17(+1.63%)
Jan 18, 2013 10.44 10.50 10.34 10.50 1,295,891 +0.08(+0.75%)
Jan 17, 2013 10.34 10.45 10.24 10.42 1,298,017 +0.12(+1.15%)
Jan 16, 2013 10.31 10.34 10.23 10.30 1,136,883 +0.00(+0.00%)
Jan 15, 2013 10.25 10.32 10.19 10.30 1,665,828 +0.04(+0.36%)
Jan 14, 2013 10.29 10.30 10.19 10.27 1,412,745 -0.01(-0.07%)
Jan 11, 2013 10.29 10.29 10.20 10.27 1,712,310 +0.01(+0.07%)
Jan 10, 2013 10.15 10.29 10.11 10.27 2,013,943 +0.16(+1.62%)
Jan 09, 2013 10.17 10.29 10.09 10.10 2,593,640 -0.03(-0.29%)
Jan 08, 2013 9.806 10.13 9.806 10.13 2,599,288 +0.32(+3.26%)
Jan 07, 2013 9.598 9.818 9.595 9.814 2,567,521 +0.22(+2.32%)
Jan 04, 2013 9.788 9.788 9.494 9.591 3,660,329 -0.14(-1.45%)
Jan 03, 2013 9.676 9.855 9.624 9.732 2,977,689 +0.07(+0.77%)
Jan 02, 2013 9.650 9.736 9.394 9.658 3,916,901 +0.26(+2.81%)
Dec 31, 2012 9.212 9.394 9.208 9.394 1,692,677 +0.16(+1.77%)
Dec 28, 2012 9.242 9.327 9.212 9.231 1,252,750 -0.03(-0.28%)
Dec 27, 2012 9.283 9.324 9.153 9.257 1,878,683 -0.03(-0.36%)
Dec 26, 2012 9.379 9.379 9.223 9.290 1,071,317 -0.06(-0.64%)
Dec 24, 2012 9.320 9.379 9.275 9.350 851,511 +0.01(+0.16%)
Dec 21, 2012 9.309 9.357 9.257 9.335 3,094,656 -0.04(-0.48%)
Dec 20, 2012 9.253 9.416 9.197 9.379 2,011,703 +0.08(+0.88%)
Dec 19, 2012 9.201 9.394 9.179 9.298 2,147,731 +0.15(+1.62%)
Dec 18, 2012 9.138 9.194 9.049 9.149 1,829,194 +0.01(+0.12%)
Dec 17, 2012 9.160 9.249 9.101 9.138 1,763,940 -0.03(-0.28%)
Dec 14, 2012 9.123 9.186 9.023 9.164 2,420,561 +0.02(+0.24%)
Dec 13, 2012 9.138 9.201 9.097 9.142 1,164,357 +0.00(+0.04%)
Dec 12, 2012 9.220 9.272 9.101 9.138 1,709,591 -0.06(-0.61%)
Dec 11, 2012 9.223 9.353 9.171 9.194 2,499,795 +0.13(+1.43%)
Dec 10, 2012 9.023 9.108 8.952 9.063 1,189,178 +0.04(+0.45%)
Dec 07, 2012 8.982 9.045 8.926 9.023 1,151,914 +0.09(+1.00%)
Dec 06, 2012 8.881 8.967 8.803 8.933 1,660,018 +0.08(+0.88%)
Dec 05, 2012 9.037 9.056 8.837 8.855 2,328,792 -0.13(-1.49%)
Dec 04, 2012 9.086 9.101 8.963 8.989 2,828,583 -0.17(-1.83%)
Nov 30, 2012 9.164 9.175 9.023 9.156 2,317,964 +0.01(+0.16%)
Nov 29, 2012 8.985 9.145 8.926 9.142 2,584,058 +0.20(+2.24%)
Nov 28, 2012 8.766 8.985 8.763 8.941 2,879,330 +0.05(+0.59%)
Nov 27, 2012 8.982 9.019 8.848 8.889 1,769,590 -0.07(-0.83%)
Nov 26, 2012 8.915 9.011 8.811 8.963 1,440,239 +0.05(+0.54%)
Nov 23, 2012 8.896 8.989 8.829 8.915 1,183,444 +0.08(+0.88%)
Nov 21, 2012 8.785 8.985 8.725 8.837 2,548,003 +0.11(+1.28%)
Nov 20, 2012 8.748 8.774 8.662 8.725 1,613,690 -0.04(-0.51%)
Nov 19, 2012 8.870 8.915 8.707 8.770 2,636,942 -0.03(-0.30%)
Nov 16, 2012 8.462 8.859 8.454 8.796 2,742,204 +0.32(+3.77%)
Nov 15, 2012 8.064 8.543 8.057 8.477 3,787,561 +0.06(+0.75%)
Nov 14, 2012 8.763 8.859 8.395 8.413 6,145,751 -0.32(-3.66%)
Nov 13, 2012 9.086 9.089 8.462 8.733 6,695,328 -0.35(-3.84%)
Nov 12, 2012 9.093 9.145 9.060 9.082 2,269,293 -0.01(-0.12%)
Nov 09, 2012 9.160 9.164 9.026 9.093 2,233,399 -0.06(-0.69%)
Nov 08, 2012 9.108 9.450 8.982 9.156 4,170,798 +0.12(+1.27%)
Nov 07, 2012 9.253 9.253 8.748 9.041 3,029,453 -0.27(-2.95%)
Nov 06, 2012 9.246 9.368 9.197 9.316 1,720,179 +0.11(+1.17%)
Nov 05, 2012 9.398 9.409 9.060 9.208 3,322,810 -0.20(-2.13%)
Nov 02, 2012 9.472 9.491 9.353 9.409 1,920,007 -0.07(-0.74%)
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.