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

Pennymac Mortgage Investment Trust (NY: PMT )

14.10 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 6.972 6.983 6.935 6.935 1,017,590 -0.02(-0.27%)
Mar 29, 2012 6.916 6.965 6.913 6.954 777,079 +0.01(+0.16%)
Mar 28, 2012 6.961 7.009 6.916 6.942 717,777 -0.01(-0.11%)
Mar 27, 2012 6.942 7.009 6.939 6.950 1,001,389 +0.00(+0.00%)
Mar 26, 2012 6.931 6.968 6.931 6.950 1,019,593 +0.06(+0.92%)
Mar 23, 2012 6.786 6.913 6.768 6.887 1,131,777 +0.10(+1.53%)
Mar 22, 2012 6.801 6.835 6.768 6.783 574,304 -0.04(-0.60%)
Mar 21, 2012 6.853 6.857 6.794 6.824 737,056 +0.01(+0.16%)
Mar 20, 2012 6.853 6.864 6.809 6.812 597,666 -0.06(-0.86%)
Mar 19, 2012 6.853 6.909 6.846 6.872 1,138,391 -0.01(-0.22%)
Mar 16, 2012 6.894 6.931 6.853 6.887 1,251,681 +0.00(+0.05%)
Mar 15, 2012 6.857 6.909 6.779 6.883 1,304,734 +0.02(+0.32%)
Mar 14, 2012 6.968 6.968 6.861 6.861 847,012 -0.10(-1.39%)
Mar 13, 2012 6.928 6.976 6.898 6.957 931,822 +0.07(+0.97%)
Mar 12, 2012 7.021 7.021 6.876 6.890 983,352 -0.10(-1.38%)
Mar 09, 2012 7.009 7.013 6.965 6.987 1,280,955 +0.00(+0.00%)
Mar 08, 2012 7.050 7.058 6.946 6.987 1,363,140 -0.04(-0.58%)
Mar 07, 2012 6.950 7.050 6.876 7.028 1,426,655 +0.11(+1.56%)
Mar 06, 2012 6.887 6.980 6.872 6.920 1,330,807 +0.01(+0.11%)
Mar 05, 2012 6.809 6.916 6.809 6.913 2,678,194 +0.12(+1.69%)
Mar 02, 2012 6.805 6.864 6.786 6.798 1,205,026 +0.01(+0.16%)
Mar 01, 2012 6.716 6.801 6.712 6.786 1,533,206 +0.10(+1.50%)
Feb 29, 2012 6.844 6.850 6.686 6.686 2,236,805 -0.14(-2.07%)
Feb 28, 2012 6.775 6.842 6.727 6.827 2,372,924 +0.07(+1.10%)
Feb 27, 2012 6.686 6.757 6.671 6.753 1,053,875 +0.07(+1.06%)
Feb 24, 2012 6.649 6.768 6.649 6.682 2,132,655 +0.07(+1.01%)
Feb 23, 2012 6.619 6.630 6.593 6.616 1,630,879 +0.01(+0.23%)
Feb 22, 2012 6.682 6.686 6.593 6.601 912,738 -0.05(-0.73%)
Feb 21, 2012 6.697 6.705 6.649 6.649 1,411,270 -0.02(-0.28%)
Feb 17, 2012 6.686 6.705 6.664 6.668 1,663,042 +0.00(+0.00%)
Feb 16, 2012 6.682 6.708 6.645 6.668 2,310,192 -0.00(-0.06%)
Feb 15, 2012 6.723 6.801 6.671 6.671 3,341,278 -0.29(-4.11%)
Feb 14, 2012 7.021 7.039 6.950 6.957 3,412,905 -0.06(-0.90%)
Feb 13, 2012 6.994 7.054 6.961 7.021 1,776,719 +0.06(+0.85%)
Feb 10, 2012 6.928 6.994 6.928 6.961 1,272,550 +0.00(+0.00%)
Feb 09, 2012 7.002 7.071 6.942 6.961 1,850,900 -0.05(-0.74%)
Feb 08, 2012 6.690 7.143 6.612 7.013 4,099,755 +0.40(+6.01%)
Feb 07, 2012 6.597 6.642 6.586 6.616 565,344 +0.02(+0.28%)
Feb 06, 2012 6.586 6.616 6.586 6.597 1,339,562 +0.00(+0.06%)
Feb 03, 2012 6.645 6.675 6.586 6.593 1,380,227 +0.00(+0.06%)
Feb 02, 2012 6.593 6.612 6.577 6.590 1,049,123 -0.00(-0.06%)
Feb 01, 2012 6.616 6.649 6.582 6.593 1,680,199 +0.01(+0.23%)
Jan 31, 2012 6.616 6.616 6.526 6.578 1,091,777 -0.01(-0.17%)
Jan 30, 2012 6.575 6.597 6.530 6.590 576,018 -0.00(-0.06%)
Jan 27, 2012 6.630 6.630 6.582 6.593 629,040 +0.00(+0.06%)
Jan 26, 2012 6.642 6.668 6.571 6.590 660,683 -0.02(-0.34%)
Jan 25, 2012 6.597 6.612 6.571 6.612 494,999 +0.03(+0.39%)
Jan 24, 2012 6.582 6.601 6.530 6.586 545,724 -0.01(-0.11%)
Jan 23, 2012 6.571 6.597 6.519 6.593 841,286 +0.03(+0.40%)
Jan 20, 2012 6.486 6.634 6.486 6.567 944,631 +0.09(+1.32%)
Jan 19, 2012 6.504 6.512 6.467 6.482 596,925 +0.02(+0.29%)
Jan 18, 2012 6.497 6.497 6.437 6.463 545,958 -0.01(-0.17%)
Jan 17, 2012 6.486 6.500 6.471 6.474 436,079 +0.01(+0.11%)
Jan 13, 2012 6.430 6.474 6.411 6.467 331,908 -0.00(-0.06%)
Jan 12, 2012 6.463 6.474 6.404 6.471 535,927 +0.02(+0.29%)
Jan 11, 2012 6.419 6.456 6.378 6.452 453,516 +0.03(+0.46%)
Jan 10, 2012 6.315 6.422 6.307 6.422 850,523 +0.13(+2.07%)
Jan 09, 2012 6.240 6.296 6.229 6.292 518,149 +0.07(+1.07%)
Jan 06, 2012 6.270 6.270 6.211 6.226 465,652 -0.02(-0.36%)
Jan 05, 2012 6.222 6.274 6.211 6.248 746,661 +0.03(+0.42%)
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.