Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.801	6.831	6.749	6.805	508,191	+0.02(+0.33%)
Apr 28, 2011	6.738	6.783	6.723	6.783	336,377	+0.01(+0.11%)
Apr 27, 2011	6.798	6.810	6.760	6.775	312,070	-0.03(-0.44%)
Apr 26, 2011	6.775	6.824	6.775	6.805	449,632	+0.01(+0.16%)
Apr 25, 2011	6.787	6.798	6.753	6.794	227,928	+0.09(+1.27%)
Apr 21, 2011	6.816	6.816	6.686	6.708	480,914	-0.08(-1.20%)
Apr 20, 2011	6.790	6.805	6.764	6.790	424,670	+0.07(+1.05%)
Apr 19, 2011	6.727	6.768	6.705	6.720	410,650	+0.01(+0.11%)
Apr 18, 2011	6.775	6.798	6.708	6.712	389,242	-0.09(-1.36%)
Apr 15, 2011	6.786	6.861	6.764	6.805	662,112	+0.01(+0.11%)
Apr 14, 2011	6.805	6.846	6.760	6.798	472,213	+0.04(+0.55%)
Apr 13, 2011	6.738	6.820	6.705	6.760	405,661	+0.05(+0.72%)
Apr 12, 2011	6.779	6.816	6.712	6.712	1,001,187	-0.07(-1.09%)
Apr 11, 2011	6.798	6.905	6.775	6.786	460,459	-0.01(-0.22%)
Apr 08, 2011	6.876	6.909	6.801	6.801	381,645	-0.05(-0.71%)
Apr 07, 2011	6.928	6.928	6.846	6.850	363,573	-0.07(-0.97%)
Apr 06, 2011	6.920	6.939	6.861	6.916	1,085,830	+0.06(+0.81%)
Apr 05, 2011	6.868	6.928	6.853	6.861	574,551	+0.00(+0.00%)
Apr 04, 2011	6.961	6.961	6.853	6.861	625,066	-0.04(-0.65%)

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.