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

Pennymac Mortgage Investment Trust (NY: PMT )

14.26 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012 7.580 7.714 7.580 7.612 1,190,502 +0.01(+0.19%)
Jul 30, 2012 7.547 7.638 7.547 7.598 1,264,512 +0.07(+0.96%)
Jul 27, 2012 7.508 7.574 7.493 7.526 997,700 +0.05(+0.68%)
Jul 26, 2012 7.598 7.645 7.453 7.475 1,112,657 -0.05(-0.72%)
Jul 25, 2012 7.518 7.537 7.472 7.529 614,032 +0.05(+0.68%)
Jul 24, 2012 7.443 7.493 7.425 7.479 835,559 +0.04(+0.49%)
Jul 23, 2012 7.508 7.565 7.432 7.443 1,194,737 -0.11(-1.48%)
Jul 20, 2012 7.547 7.583 7.515 7.555 784,614 -0.01(-0.14%)
Jul 19, 2012 7.565 7.580 7.544 7.565 1,236,961 +0.02(+0.29%)
Jul 18, 2012 7.490 7.547 7.468 7.544 1,510,319 +0.04(+0.58%)
Jul 17, 2012 7.453 7.515 7.453 7.500 754,830 +0.07(+0.97%)
Jul 16, 2012 7.378 7.468 7.378 7.428 1,072,144 +0.07(+0.88%)
Jul 13, 2012 7.320 7.403 7.320 7.363 954,355 +0.04(+0.54%)
Jul 12, 2012 7.305 7.323 7.233 7.323 727,901 +0.01(+0.10%)
Jul 11, 2012 7.302 7.320 7.175 7.316 997,448 +0.01(+0.10%)
Jul 10, 2012 7.356 7.403 7.240 7.309 795,542 -0.04(-0.59%)
Jul 09, 2012 7.323 7.406 7.323 7.352 891,963 -0.01(-0.10%)
Jul 06, 2012 7.345 7.392 7.291 7.360 788,974 +0.01(+0.15%)
Jul 05, 2012 7.385 7.406 7.323 7.349 1,105,372 -0.04(-0.59%)
Jul 03, 2012 7.352 7.406 7.313 7.392 754,536 +0.05(+0.69%)
Jul 02, 2012 7.146 7.345 7.125 7.341 1,666,840 +0.21(+2.99%)
Jun 29, 2012 7.114 7.132 7.063 7.128 1,482,859 +0.07(+1.02%)
Jun 28, 2012 7.031 7.056 6.980 7.056 648,802 +0.00(+0.05%)
Jun 27, 2012 6.962 7.070 6.962 7.052 948,155 +0.02(+0.31%)
Jun 26, 2012 7.049 7.074 6.958 7.031 787,330 -0.00(-0.05%)
Jun 25, 2012 7.107 7.125 7.024 7.034 1,225,164 -0.11(-1.52%)
Jun 22, 2012 7.052 7.150 7.027 7.143 1,948,507 +0.10(+1.44%)
Jun 21, 2012 7.005 7.042 6.998 7.042 1,077,192 +0.04(+0.62%)
Jun 20, 2012 6.948 7.009 6.944 6.998 1,012,068 +0.06(+0.89%)
Jun 19, 2012 6.890 6.984 6.865 6.937 1,188,006 +0.05(+0.73%)
Jun 18, 2012 6.868 6.951 6.868 6.886 894,927 +0.01(+0.16%)
Jun 15, 2012 6.926 6.948 6.872 6.875 1,744,362 -0.05(-0.73%)
Jun 14, 2012 6.908 6.973 6.866 6.926 787,673 +0.04(+0.52%)
Jun 13, 2012 6.857 6.937 6.825 6.890 1,114,190 +0.04(+0.58%)
Jun 12, 2012 6.865 6.890 6.771 6.850 1,717,652 +0.00(+0.00%)
Jun 11, 2012 6.969 6.969 6.850 6.850 1,071,308 -0.07(-0.99%)
Jun 08, 2012 6.781 6.922 6.781 6.919 1,527,656 +0.13(+1.92%)
Jun 07, 2012 6.865 6.883 6.778 6.789 1,408,188 -0.05(-0.79%)
Jun 06, 2012 6.677 6.854 6.648 6.843 2,581,012 +0.18(+2.66%)
Jun 05, 2012 6.572 6.673 6.557 6.666 840,882 +0.08(+1.26%)
Jun 04, 2012 6.594 6.659 6.554 6.583 2,098,397 -0.04(-0.55%)
Jun 01, 2012 6.742 6.742 6.557 6.619 1,779,873 -0.05(-0.81%)
May 31, 2012 6.684 6.724 6.547 6.673 3,758,468 +0.01(+0.11%)
May 30, 2012 6.655 6.724 6.655 6.666 1,177,593 -0.01(-0.11%)
May 29, 2012 6.594 6.713 6.579 6.673 1,289,029 +0.10(+1.48%)
May 25, 2012 6.579 6.612 6.543 6.576 714,596 +0.01(+0.11%)
May 24, 2012 6.554 6.572 6.503 6.568 787,634 +0.02(+0.28%)
May 23, 2012 6.417 6.550 6.409 6.550 1,149,331 +0.09(+1.45%)
May 22, 2012 6.496 6.594 6.429 6.456 1,415,323 -0.06(-0.89%)
May 21, 2012 6.344 6.514 6.330 6.514 2,033,937 +0.20(+3.09%)
May 18, 2012 6.507 6.507 6.308 6.319 3,771,454 -0.20(-3.05%)
May 17, 2012 6.738 6.749 6.514 6.518 2,426,414 -0.23(-3.37%)
May 16, 2012 6.814 6.825 6.734 6.745 1,305,166 -0.09(-1.27%)
May 15, 2012 6.807 6.846 6.756 6.832 2,056,445 -0.01(-0.16%)
May 14, 2012 6.742 6.846 6.630 6.843 2,427,630 -0.14(-1.97%)
May 11, 2012 6.977 7.005 6.966 6.980 2,141,321 -0.01(-0.16%)
May 10, 2012 7.002 7.013 6.973 6.991 2,385,783 +0.00(+0.05%)
May 09, 2012 6.955 7.009 6.955 6.987 3,593,994 -0.01(-0.21%)
May 08, 2012 6.969 7.024 6.964 7.002 12,068,547 -0.32(-4.39%)
May 07, 2012 7.208 7.334 7.114 7.323 1,401,891 +0.11(+1.50%)
May 04, 2012 7.052 7.248 7.045 7.215 944,516 +0.16(+2.20%)
May 03, 2012 7.229 7.468 7.045 7.060 1,929,392 -0.10(-1.41%)
May 02, 2012 7.248 7.248 7.099 7.161 1,754,725 -0.10(-1.34%)
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.