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 (%)
Sep 28, 2012	8.655	8.718	8.543	8.681	1,865,104	+0.04(+0.52%)
Sep 27, 2012	8.655	8.685	8.506	8.636	2,481,112	-0.01(-0.09%)
Sep 26, 2012	8.699	8.725	8.621	8.644	1,768,096	-0.04(-0.47%)
Sep 25, 2012	8.714	8.737	8.666	8.685	3,193,664	+0.01(+0.17%)
Sep 24, 2012	8.707	8.729	8.648	8.670	1,637,537	-0.01(-0.13%)
Sep 21, 2012	8.607	8.725	8.592	8.681	2,496,004	+0.10(+1.21%)
Sep 20, 2012	8.581	8.647	8.525	8.577	1,549,437	-0.01(-0.17%)
Sep 19, 2012	8.603	8.645	8.536	8.592	2,669,275	-0.02(-0.22%)
Sep 18, 2012	8.662	8.666	8.592	8.610	2,998,389	-0.10(-1.19%)
Sep 17, 2012	8.588	8.737	8.588	8.714	4,550,769	+0.08(+0.90%)
Sep 14, 2012	8.380	8.662	8.380	8.636	3,921,343	+0.26(+3.15%)
Sep 13, 2012	8.328	8.421	8.272	8.373	2,193,529	+0.02(+0.27%)
Sep 12, 2012	8.269	8.395	8.217	8.350	1,866,638	+0.07(+0.85%)
Sep 11, 2012	8.250	8.283	8.238	8.280	1,374,272	+0.01(+0.18%)
Sep 10, 2012	8.250	8.295	8.250	8.265	1,963,902	+0.00(+0.04%)
Sep 07, 2012	8.191	8.269	8.172	8.261	2,693,757	+0.07(+0.91%)
Sep 06, 2012	8.172	8.217	8.168	8.187	2,466,510	+0.03(+0.32%)
Sep 05, 2012	8.068	8.186	8.049	8.161	2,922,177	+0.11(+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.