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

Pennymac Mortgage Investment Trust (NY: PMT )

14.70 +0.20 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2010 6.148 6.159 6.014 6.148 79,969 +0.01(+0.24%)
Jul 29, 2010 6.148 6.174 6.058 6.133 60,890 -0.00(-0.06%)
Jul 28, 2010 6.136 6.233 6.122 6.136 1,596 -0.03(-0.48%)
Jul 27, 2010 6.166 6.233 6.148 6.166 116,897 +0.01(+0.12%)
Jul 26, 2010 6.166 6.166 6.084 6.159 110,856 +0.03(+0.55%)
Jul 23, 2010 6.062 6.136 6.018 6.125 107,994 +0.04(+0.61%)
Jul 22, 2010 6.055 6.092 5.999 6.088 125,966 +0.09(+1.42%)
Jul 21, 2010 6.110 6.110 5.984 6.003 124,305 -0.10(-1.58%)
Jul 20, 2010 5.992 6.099 5.943 6.099 183,290 +0.07(+1.11%)
Jul 19, 2010 6.006 6.062 5.888 6.032 246,105 +0.05(+0.87%)
Jul 16, 2010 5.980 5.999 5.917 5.980 268,102 -0.05(-0.80%)
Jul 15, 2010 6.040 6.055 5.969 6.029 114,756 -0.01(-0.25%)
Jul 14, 2010 6.070 6.092 5.932 6.044 159,125 -0.05(-0.85%)
Jul 13, 2010 6.096 6.144 6.066 6.096 3,903 +0.03(+0.55%)
Jul 12, 2010 6.099 6.107 5.999 6.062 87,477 -0.04(-0.67%)
Jul 09, 2010 6.103 6.118 5.984 6.103 95,774 +0.07(+1.11%)
Jul 08, 2010 6.036 6.036 5.947 6.036 1,187 +0.09(+1.56%)
Jul 07, 2010 5.836 5.973 5.827 5.943 155,459 +0.12(+2.04%)
Jul 06, 2010 5.824 6.110 5.802 5.824 1,994 -0.06(-0.95%)
Jul 02, 2010 5.880 5.962 5.850 5.880 134,584 -0.04(-0.75%)
Jul 01, 2010 5.921 5.951 5.780 5.925 220,812 +0.02(+0.31%)
Jun 30, 2010 5.906 6.055 5.902 5.906 3,130 -0.05(-0.81%)
Jun 29, 2010 5.906 6.010 5.891 5.954 445,755 -0.16(-2.67%)
Jun 25, 2010 6.118 6.129 5.917 6.118 1,011,845 +0.18(+3.00%)
Jun 24, 2010 5.891 5.980 5.850 5.940 163,462 +0.03(+0.57%)
Jun 23, 2010 5.910 6.073 5.884 5.906 173,474 -0.02(-0.38%)
Jun 22, 2010 5.928 6.084 5.914 5.928 2,850 -0.08(-1.30%)
Jun 21, 2010 6.088 6.088 5.984 6.006 110,129 -0.06(-0.98%)
Jun 18, 2010 6.066 6.144 6.018 6.066 222,519 -0.03(-0.43%)
Jun 17, 2010 6.110 6.129 6.044 6.092 79,654 -0.00(-0.06%)
Jun 16, 2010 6.114 6.166 6.062 6.096 164,168 -0.04(-0.67%)
Jun 15, 2010 6.136 6.174 6.088 6.136 1,766 +0.04(+0.73%)
Jun 14, 2010 6.058 6.133 6.003 6.092 241,832 +0.06(+0.92%)
Jun 11, 2010 5.980 6.040 5.895 6.036 313,225 +0.05(+0.87%)
Jun 10, 2010 5.984 5.999 5.925 5.984 1,639 +0.04(+0.75%)
Jun 09, 2010 5.999 6.014 5.914 5.940 385,613 -0.02(-0.31%)
Jun 08, 2010 5.958 5.980 5.850 5.958 396,120 +0.00(+0.00%)
Jun 07, 2010 6.070 6.073 5.943 5.958 159,529 -0.12(-1.90%)
Jun 04, 2010 6.073 6.229 6.047 6.073 250,391 -0.19(-3.08%)
Jun 03, 2010 6.270 6.307 6.222 6.266 294,474 -0.01(-0.18%)
Jun 02, 2010 6.278 6.311 6.136 6.278 217,353 +0.10(+1.56%)
Jun 01, 2010 6.181 6.315 6.170 6.181 1,432 -0.09(-1.42%)
May 28, 2010 6.270 6.333 6.222 6.270 518,625 -0.06(-0.94%)
May 27, 2010 6.244 6.333 6.218 6.330 327,146 +0.06(+1.01%)
May 26, 2010 6.266 6.278 6.032 6.266 1,434 +0.22(+3.69%)
May 25, 2010 5.943 6.084 5.932 6.044 196,147 +0.03(+0.49%)
May 24, 2010 6.107 6.129 5.977 6.014 194,486 -0.09(-1.52%)
May 21, 2010 5.832 6.125 5.832 6.107 282,890 +0.23(+3.92%)
May 20, 2010 5.932 6.077 5.873 5.876 251,559 -0.16(-2.71%)
May 19, 2010 5.936 6.058 5.921 6.040 280,938 +0.04(+0.74%)
May 18, 2010 6.263 6.274 5.943 5.995 504,319 -0.21(-3.41%)
May 17, 2010 6.207 6.274 6.099 6.207 165,759 +0.02(+0.36%)
May 14, 2010 6.185 6.244 6.062 6.185 269,879 -0.07(-1.19%)
May 13, 2010 6.281 6.315 6.218 6.259 211,317 -0.06(-0.88%)
May 12, 2010 6.311 6.370 6.278 6.315 346,989 +0.02(+0.35%)
May 11, 2010 6.318 6.382 6.219 6.292 291,340 -0.02(-0.35%)
May 10, 2010 6.281 6.330 6.259 6.315 153,133 +0.30(+5.07%)
May 07, 2010 6.129 6.196 5.962 6.010 298,566 -0.13(-2.18%)
May 06, 2010 6.352 6.389 6.029 6.144 332,664 -0.31(-4.86%)
May 05, 2010 6.419 6.458 6.318 6.458 285,875 -0.07(-1.11%)
May 04, 2010 6.486 6.545 6.426 6.530 210,450 -0.03(-0.45%)
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.