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 (%)
Oct 31, 2014 8.068 8.075 7.953 8.020 1,959,377 +0.02(+0.23%)
Oct 30, 2014 7.893 8.012 7.879 8.001 988,515 +0.11(+1.41%)
Oct 29, 2014 7.942 7.971 7.841 7.890 1,317,915 -0.04(-0.47%)
Oct 28, 2014 7.923 7.953 7.864 7.927 1,160,999 +0.03(+0.38%)
Oct 27, 2014 7.879 7.908 7.908 7.897 971,259 -0.01(-0.14%)
Oct 24, 2014 7.916 7.919 7.819 7.908 1,046,773 +0.01(+0.09%)
Oct 23, 2014 7.856 7.938 7.838 7.901 1,148,050 +0.06(+0.81%)
Oct 22, 2014 7.953 7.964 7.838 7.838 905,151 -0.12(-1.45%)
Oct 21, 2014 7.886 7.971 7.849 7.953 1,319,234 +0.07(+0.85%)
Oct 20, 2014 7.804 7.912 7.804 7.886 3,117,052 +0.07(+0.86%)
Oct 17, 2014 7.723 7.882 7.689 7.819 2,555,891 +0.14(+1.79%)
Oct 16, 2014 7.559 7.715 7.559 7.682 2,151,389 +0.09(+1.22%)
Oct 15, 2014 7.559 7.700 7.522 7.589 2,490,082 -0.01(-0.15%)
Oct 14, 2014 7.659 7.715 7.578 7.600 1,815,687 -0.02(-0.24%)
Oct 13, 2014 7.611 7.726 7.607 7.619 2,001,094 +0.04(+0.54%)
Oct 10, 2014 7.689 7.789 7.559 7.578 4,463,781 -0.33(-4.23%)
Oct 09, 2014 7.968 7.986 7.897 7.912 2,435,741 -0.07(-0.84%)
Oct 08, 2014 7.919 7.979 7.860 7.979 1,494,623 +0.06(+0.75%)
Oct 07, 2014 7.912 7.994 7.879 7.919 1,258,449 +0.01(+0.09%)
Oct 06, 2014 7.927 7.968 7.897 7.912 1,466,808 -0.01(-0.19%)
Oct 03, 2014 7.949 7.960 7.893 7.927 1,319,334 +0.04(+0.57%)
Oct 02, 2014 7.942 7.997 7.867 7.882 2,576,283 -0.04(-0.56%)
Oct 01, 2014 7.968 7.997 7.912 7.927 1,600,577 -0.03(-0.42%)
Sep 30, 2014 8.016 8.018 7.958 7.960 1,295,158 -0.06(-0.79%)
Sep 29, 2014 7.997 8.042 7.990 8.023 902,545 +0.00(+0.00%)
Sep 26, 2014 8.016 8.053 7.960 8.023 1,265,279 +0.01(+0.19%)
Sep 25, 2014 8.023 8.038 7.990 8.009 813,035 -0.02(-0.28%)
Sep 24, 2014 7.949 8.038 7.938 8.031 1,468,070 +0.10(+1.22%)
Sep 23, 2014 8.023 8.023 7.923 7.934 3,547,992 -0.08(-1.02%)
Sep 22, 2014 8.072 8.109 8.005 8.016 1,607,285 -0.06(-0.69%)
Sep 19, 2014 8.098 8.150 8.042 8.072 2,579,169 -0.01(-0.09%)
Sep 18, 2014 8.079 8.123 8.038 8.079 1,177,136 +0.00(+0.00%)
Sep 17, 2014 8.101 8.120 8.057 8.079 994,802 -0.00(-0.05%)
Sep 16, 2014 8.053 8.120 8.027 8.083 884,670 +0.01(+0.18%)
Sep 15, 2014 8.101 8.116 8.049 8.068 1,173,593 -0.02(-0.23%)
Sep 12, 2014 8.098 8.127 8.061 8.087 1,972,062 -0.03(-0.37%)
Sep 11, 2014 8.105 8.149 8.087 8.116 587,153 +0.00(+0.05%)
Sep 10, 2014 8.161 8.168 8.103 8.113 743,789 -0.03(-0.41%)
Sep 09, 2014 8.202 8.202 8.131 8.146 633,546 -0.04(-0.54%)
Sep 08, 2014 8.224 8.235 8.179 8.191 453,290 -0.02(-0.23%)
Sep 05, 2014 8.187 8.231 8.165 8.209 509,537 +0.03(+0.36%)
Sep 04, 2014 8.165 8.220 8.142 8.179 726,513 +0.04(+0.55%)
Sep 03, 2014 8.172 8.183 8.135 8.135 1,059,509 -0.02(-0.27%)
Sep 02, 2014 8.265 8.265 8.127 8.157 1,121,485 -0.11(-1.35%)
Aug 29, 2014 8.217 8.269 8.269 8.269 855,554 +0.05(+0.59%)
Aug 28, 2014 8.187 8.239 8.179 8.220 707,806 +0.02(+0.23%)
Aug 27, 2014 8.172 8.224 8.146 8.202 643,055 +0.02(+0.27%)
Aug 26, 2014 8.198 8.209 8.179 8.179 580,353 -0.00(-0.05%)
Aug 25, 2014 8.150 8.205 8.094 8.183 914,865 +0.08(+0.96%)
Aug 22, 2014 8.153 8.159 8.079 8.105 948,955 -0.06(-0.73%)
Aug 21, 2014 8.098 8.168 8.072 8.165 1,168,532 +0.10(+1.24%)
Aug 20, 2014 8.127 8.150 8.046 8.064 1,606,260 -0.06(-0.69%)
Aug 19, 2014 8.116 8.135 8.083 8.120 1,319,969 +0.00(+0.05%)
Aug 18, 2014 8.194 8.194 8.113 8.116 917,371 -0.04(-0.55%)
Aug 15, 2014 8.142 8.187 8.098 8.161 1,863,435 +0.05(+0.64%)
Aug 14, 2014 8.124 8.140 8.101 8.109 736,415 -0.00(-0.05%)
Aug 13, 2014 8.135 8.176 8.094 8.113 763,748 -0.02(-0.27%)
Aug 12, 2014 8.194 8.224 8.109 8.135 1,818,716 -0.09(-1.13%)
Aug 11, 2014 8.194 8.254 8.157 8.228 1,256,755 +0.07(+0.87%)
Aug 08, 2014 8.209 8.209 8.135 8.157 2,558,892 +0.00(+0.05%)
Aug 07, 2014 8.098 8.209 8.098 8.153 2,534,480 +0.29(+3.73%)
Aug 06, 2014 7.856 7.877 7.827 7.860 2,033,278 +0.02(+0.28%)
Aug 05, 2014 7.893 7.901 7.801 7.838 2,644,216 -0.05(-0.61%)
Aug 04, 2014 7.990 7.997 7.882 7.886 2,073,934 -0.09(-1.16%)
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.