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 (%)
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%)
Apr 01, 2015 7.919 7.949 7.849 7.949 1,191,272 +0.04(+0.52%)
Mar 31, 2015 7.942 7.953 7.875 7.908 1,061,117 -0.05(-0.61%)
Mar 30, 2015 7.975 7.979 7.912 7.957 1,147,243 -0.01(-0.09%)
Mar 27, 2015 7.923 7.971 7.886 7.964 1,403,269 +0.03(+0.42%)
Mar 26, 2015 7.897 7.960 7.890 7.931 1,961,229 +0.00(+0.05%)
Mar 25, 2015 7.934 7.975 7.897 7.927 1,241,822 +0.00(+0.05%)
Mar 24, 2015 7.983 7.983 7.919 7.923 727,130 -0.04(-0.56%)
Mar 23, 2015 7.945 8.001 7.916 7.968 969,245 +0.02(+0.28%)
Mar 20, 2015 7.931 7.979 7.890 7.945 3,180,284 +0.03(+0.38%)
Mar 19, 2015 7.875 7.934 7.838 7.916 907,251 +0.01(+0.14%)
Mar 18, 2015 7.756 7.949 7.756 7.905 1,033,840 +0.14(+1.87%)
Mar 17, 2015 7.737 7.775 7.719 7.760 704,836 +0.01(+0.19%)
Mar 16, 2015 7.737 7.804 7.719 7.745 1,244,178 +0.06(+0.77%)
Mar 13, 2015 7.723 7.737 7.622 7.685 709,246 -0.01(-0.14%)
Mar 12, 2015 7.663 7.711 7.652 7.697 904,594 +0.06(+0.73%)
Mar 11, 2015 7.674 7.719 7.619 7.641 1,537,026 -0.02(-0.24%)
Mar 10, 2015 7.626 7.682 7.574 7.659 1,348,823 +0.01(+0.10%)
Mar 09, 2015 7.685 7.725 7.615 7.652 1,545,676 -0.01(-0.15%)
Mar 06, 2015 7.749 7.789 7.652 7.663 1,819,160 -0.14(-1.81%)
Mar 05, 2015 7.819 7.830 7.752 7.804 1,214,775 +0.00(+0.05%)
Mar 04, 2015 7.819 7.819 7.749 7.801 1,467,047 -0.02(-0.24%)
Mar 03, 2015 7.812 7.864 7.812 7.819 1,627,223 +0.00(+0.00%)
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.