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

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 6.216 6.237 6.170 6.174 341,059 -0.05(-0.78%)
Dec 29, 2011 6.196 6.248 6.192 6.222 374,489 +0.03(+0.48%)
Dec 28, 2011 6.270 6.270 6.188 6.192 446,705 -0.04(-0.66%)
Dec 27, 2011 6.278 6.278 6.200 6.233 411,255 -0.00(-0.06%)
Dec 23, 2011 6.229 6.252 6.207 6.237 366,591 +0.01(+0.12%)
Dec 21, 2011 6.233 6.259 6.203 6.229 1,180,999 -0.01(-0.18%)
Dec 20, 2011 6.259 6.259 6.226 6.240 812,610 +0.04(+0.72%)
Dec 19, 2011 6.255 6.255 6.196 6.196 748,928 -0.03(-0.42%)
Dec 16, 2011 6.233 6.255 6.196 6.222 1,536,127 +0.04(+0.66%)
Dec 15, 2011 6.226 6.226 6.092 6.181 347,267 +0.00(+0.06%)
Dec 14, 2011 6.133 6.192 6.092 6.177 459,035 +0.00(+0.00%)
Dec 13, 2011 6.203 6.255 6.174 6.177 445,828 +0.01(+0.24%)
Dec 12, 2011 6.185 6.192 6.073 6.162 357,672 -0.07(-1.13%)
Dec 09, 2011 6.081 6.244 6.081 6.233 446,853 +0.16(+2.57%)
Dec 08, 2011 6.181 6.203 6.077 6.077 234,828 -0.13(-2.09%)
Dec 07, 2011 6.185 6.237 6.148 6.207 334,821 +0.01(+0.24%)
Dec 06, 2011 6.214 6.222 6.192 6.192 347,054 -0.01(-0.18%)
Dec 05, 2011 6.229 6.278 6.174 6.203 573,730 +0.04(+0.60%)
Dec 02, 2011 6.040 6.203 6.025 6.166 596,942 +0.17(+2.79%)
Dec 01, 2011 5.988 6.036 5.921 5.999 524,844 +0.01(+0.19%)
Nov 30, 2011 5.992 6.047 5.837 5.988 1,161,928 +0.16(+2.81%)
Nov 29, 2011 5.910 5.910 5.817 5.824 243,868 -0.07(-1.13%)
Nov 28, 2011 5.928 5.932 5.850 5.891 537,346 +0.10(+1.67%)
Nov 25, 2011 5.817 5.869 5.739 5.795 180,078 -0.02(-0.32%)
Nov 23, 2011 5.969 5.969 5.813 5.813 337,976 -0.16(-2.73%)
Nov 22, 2011 5.969 5.995 5.869 5.977 394,395 +0.00(+0.00%)
Nov 21, 2011 6.036 6.055 5.951 5.977 482,737 -0.12(-1.95%)
Nov 18, 2011 6.140 6.155 6.066 6.096 319,772 -0.03(-0.55%)
Nov 17, 2011 6.170 6.170 6.110 6.129 504,605 -0.04(-0.72%)
Nov 16, 2011 6.207 6.233 6.174 6.174 475,998 -0.06(-0.95%)
Nov 15, 2011 6.226 6.278 6.185 6.233 549,108 +0.01(+0.12%)
Nov 14, 2011 6.244 6.252 6.181 6.226 720,058 -0.20(-3.07%)
Nov 11, 2011 6.419 6.430 6.370 6.422 891,938 +0.04(+0.70%)
Nov 10, 2011 6.374 6.408 6.337 6.378 575,343 +0.06(+1.00%)
Nov 09, 2011 6.363 6.382 6.315 6.315 634,136 -0.09(-1.33%)
Nov 08, 2011 6.408 6.426 6.333 6.400 918,706 +0.03(+0.47%)
Nov 07, 2011 6.322 6.393 6.322 6.370 694,692 +0.04(+0.65%)
Nov 04, 2011 6.404 6.408 6.285 6.330 364,189 -0.07(-1.05%)
Nov 03, 2011 6.408 6.437 6.330 6.396 651,061 +0.03(+0.53%)
Nov 02, 2011 6.393 6.426 6.318 6.363 616,287 +0.04(+0.65%)
Nov 01, 2011 6.240 6.430 6.240 6.322 493,284 -0.03(-0.47%)
Oct 31, 2011 6.411 6.478 6.352 6.352 647,575 -0.10(-1.55%)
Oct 28, 2011 6.534 6.575 6.448 6.452 762,065 -0.05(-0.74%)
Oct 27, 2011 6.593 6.597 6.333 6.500 1,450,679 +0.05(+0.75%)
Oct 26, 2011 6.430 6.463 6.352 6.452 304,583 +0.10(+1.58%)
Oct 25, 2011 6.437 6.437 6.315 6.352 267,243 -0.11(-1.72%)
Oct 24, 2011 6.337 6.497 6.315 6.463 418,298 +0.15(+2.35%)
Oct 21, 2011 6.263 6.389 6.229 6.315 746,421 +0.14(+2.22%)
Oct 20, 2011 6.159 6.240 6.084 6.177 309,359 +0.03(+0.54%)
Oct 19, 2011 6.166 6.278 6.140 6.144 231,279 -0.02(-0.36%)
Oct 18, 2011 6.014 6.192 6.014 6.166 422,603 +0.16(+2.72%)
Oct 17, 2011 6.084 6.129 5.992 6.003 294,213 -0.10(-1.58%)
Oct 14, 2011 6.029 6.110 6.025 6.099 302,997 +0.12(+1.99%)
Oct 13, 2011 5.977 6.029 5.936 5.980 250,391 -0.03(-0.49%)
Oct 12, 2011 5.906 6.036 5.869 6.010 526,640 +0.15(+2.60%)
Oct 11, 2011 5.776 5.888 5.756 5.858 229,470 +0.03(+0.57%)
Oct 10, 2011 5.676 5.847 5.676 5.824 314,835 +0.20(+3.57%)
Oct 07, 2011 5.858 5.902 5.609 5.624 341,433 -0.23(-3.87%)
Oct 06, 2011 5.765 5.862 5.713 5.850 432,405 +0.19(+3.41%)
Oct 05, 2011 5.843 5.865 5.557 5.657 489,930 -0.20(-3.49%)
Oct 04, 2011 5.706 5.966 5.238 5.862 1,629,382 +0.13(+2.27%)
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.