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 (%)
Apr 30, 2012	7.459	7.626	7.459	7.537	2,175,104	+0.06(+0.79%)
Apr 27, 2012	7.429	7.492	7.418	7.477	877,966	+0.05(+0.65%)
Apr 26, 2012	7.396	7.455	7.370	7.429	943,091	+0.03(+0.45%)
Apr 25, 2012	7.433	7.433	7.396	7.396	1,263,184	+0.00(+0.05%)
Apr 24, 2012	7.303	7.392	7.303	7.392	723,345	+0.09(+1.22%)
Apr 23, 2012	7.292	7.351	7.255	7.303	647,368	-0.03(-0.46%)
Apr 20, 2012	7.295	7.347	7.277	7.336	1,244,662	+0.06(+0.82%)
Apr 19, 2012	7.225	7.316	7.184	7.277	1,003,489	+0.06(+0.88%)
Apr 18, 2012	7.169	7.243	7.136	7.214	961,829	+0.03(+0.47%)
Apr 17, 2012	7.151	7.180	7.084	7.180	1,024,035	+0.04(+0.62%)
Apr 16, 2012	7.080	7.136	7.039	7.136	1,089,214	+0.09(+1.32%)
Apr 13, 2012	6.965	7.054	6.921	7.043	851,559	+0.06(+0.90%)
Apr 12, 2012	6.887	6.983	6.887	6.980	828,921	+0.11(+1.62%)
Apr 11, 2012	6.775	6.883	6.757	6.868	674,504	+0.10(+1.48%)
Apr 10, 2012	6.887	6.920	6.749	6.768	970,562	-0.10(-1.51%)
Apr 09, 2012	6.753	6.905	6.746	6.872	804,824	+0.09(+1.37%)
Apr 05, 2012	6.812	6.824	6.757	6.779	907,722	-0.04(-0.55%)
Apr 04, 2012	6.868	6.902	6.809	6.816	904,869	-0.08(-1.18%)
Apr 03, 2012	7.006	7.006	6.890	6.898	799,157	-0.12(-1.69%)

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.