Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

14.73 +0.13 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.157	8.172	8.113	8.150	1,577,373	+0.01(+0.14%)
Jun 27, 2014	8.142	8.202	8.109	8.139	1,645,807	-0.06(-0.73%)
Jun 26, 2014	8.165	8.202	8.135	8.198	657,797	+0.05(+0.59%)
Jun 25, 2014	8.183	8.198	8.113	8.150	955,402	-0.03(-0.36%)
Jun 24, 2014	8.120	8.198	8.068	8.179	2,184,712	+0.06(+0.78%)
Jun 23, 2014	8.287	8.295	8.116	8.116	1,888,396	-0.15(-1.84%)
Jun 20, 2014	8.131	8.283	8.058	8.269	4,602,799	+0.16(+1.97%)
Jun 19, 2014	8.135	8.235	8.101	8.109	1,317,584	-0.00(-0.05%)
Jun 18, 2014	8.094	8.153	8.012	8.113	1,921,232	+0.03(+0.37%)
Jun 17, 2014	8.061	8.101	8.049	8.083	848,795	+0.02(+0.28%)
Jun 16, 2014	8.038	8.098	8.020	8.061	1,530,791	+0.03(+0.37%)
Jun 13, 2014	8.020	8.072	7.979	8.031	1,106,969	+0.01(+0.09%)
Jun 12, 2014	8.049	8.083	7.971	8.023	1,816,000	-0.06(-0.78%)
Jun 11, 2014	8.191	8.194	8.042	8.087	1,628,919	-0.10(-1.27%)
Jun 10, 2014	8.068	8.213	8.020	8.191	2,546,700	+0.21(+2.61%)
Jun 06, 2014	7.886	7.997	7.830	7.983	1,057,541	+0.13(+1.66%)
Jun 05, 2014	7.797	7.864	7.771	7.853	966,545	+0.06(+0.76%)
Jun 04, 2014	7.823	7.834	7.752	7.793	854,774	-0.03(-0.33%)
Jun 03, 2014	7.782	7.834	7.775	7.819	966,222	+0.03(+0.43%)

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.