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 (%)
Nov 30, 2015	6.536	6.596	6.493	6.592	1,515,379	+0.07(+1.09%)
Nov 27, 2015	6.370	6.555	6.370	6.520	854,635	+0.15(+2.43%)
Nov 25, 2015	6.366	6.366	6.366	6.366	986,799	-0.00(-0.06%)
Nov 24, 2015	6.382	6.401	6.287	6.370	949,205	-0.03(-0.50%)
Nov 23, 2015	6.390	6.437	6.346	6.401	771,091	+0.04(+0.56%)
Nov 20, 2015	6.425	6.453	6.366	6.366	1,213,460	-0.02(-0.37%)
Nov 19, 2015	6.354	6.394	6.310	6.390	1,376,500	+0.05(+0.75%)
Nov 18, 2015	6.247	6.346	6.215	6.342	1,527,266	+0.12(+1.91%)
Nov 17, 2015	6.215	6.279	6.160	6.223	1,835,706	+0.02(+0.26%)
Nov 16, 2015	6.085	6.207	6.053	6.207	1,281,142	+0.12(+2.02%)
Nov 13, 2015	6.112	6.136	6.053	6.085	1,070,403	-0.04(-0.58%)
Nov 12, 2015	6.148	6.180	6.110	6.120	1,493,376	-0.06(-0.90%)
Nov 11, 2015	6.172	6.211	6.132	6.176	1,301,277	+0.04(+0.58%)
Nov 10, 2015	6.045	6.156	6.021	6.140	1,625,169	+0.11(+1.84%)
Nov 09, 2015	6.069	6.120	6.011	6.029	2,013,108	-0.06(-0.98%)
Nov 06, 2015	6.073	6.188	6.045	6.089	4,572,162	-0.05(-0.77%)
Nov 05, 2015	5.906	6.160	5.863	6.136	3,258,901	+0.28(+4.80%)
Nov 04, 2015	5.926	5.954	5.807	5.855	2,507,995	-0.07(-1.20%)
Nov 03, 2015	5.898	5.970	5.863	5.926	1,692,228	+0.02(+0.40%)

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.