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 (%)
Dec 31, 2012	9.212	9.394	9.208	9.394	1,692,677	+0.16(+1.77%)
Dec 28, 2012	9.242	9.327	9.212	9.231	1,252,750	-0.03(-0.28%)
Dec 27, 2012	9.283	9.324	9.153	9.257	1,878,683	-0.03(-0.36%)
Dec 26, 2012	9.379	9.379	9.223	9.290	1,071,317	-0.06(-0.64%)
Dec 24, 2012	9.320	9.379	9.275	9.350	851,511	+0.01(+0.16%)
Dec 21, 2012	9.309	9.357	9.257	9.335	3,094,656	-0.04(-0.48%)
Dec 20, 2012	9.253	9.416	9.197	9.379	2,011,703	+0.08(+0.88%)
Dec 19, 2012	9.201	9.394	9.179	9.298	2,147,731	+0.15(+1.62%)
Dec 18, 2012	9.138	9.194	9.049	9.149	1,829,194	+0.01(+0.12%)
Dec 17, 2012	9.160	9.249	9.101	9.138	1,763,940	-0.03(-0.28%)
Dec 14, 2012	9.123	9.186	9.023	9.164	2,420,561	+0.02(+0.24%)
Dec 13, 2012	9.138	9.201	9.097	9.142	1,164,357	+0.00(+0.04%)
Dec 12, 2012	9.220	9.272	9.101	9.138	1,709,591	-0.06(-0.61%)
Dec 11, 2012	9.223	9.353	9.171	9.194	2,499,795	+0.13(+1.43%)
Dec 10, 2012	9.023	9.108	8.952	9.063	1,189,178	+0.04(+0.45%)
Dec 07, 2012	8.982	9.045	8.926	9.023	1,151,914	+0.09(+1.00%)
Dec 06, 2012	8.881	8.967	8.803	8.933	1,660,018	+0.08(+0.88%)
Dec 05, 2012	9.037	9.056	8.837	8.855	2,328,792	-0.13(-1.49%)

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.