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 (%)
Aug 31, 2012 7.983 8.023 7.927 8.001 6,915,097 +0.02(+0.23%)
Aug 30, 2012 7.971 7.990 7.919 7.983 1,434,729 -0.00(-0.05%)
Aug 29, 2012 7.931 8.016 7.919 7.986 2,488,625 +0.11(+1.42%)
Aug 27, 2012 7.890 7.927 7.830 7.875 2,011,028 +0.01(+0.19%)
Aug 24, 2012 7.830 7.901 7.830 7.860 1,366,279 +0.02(+0.24%)
Aug 23, 2012 7.916 7.927 7.812 7.841 1,377,532 -0.09(-1.17%)
Aug 22, 2012 7.938 7.971 7.856 7.934 2,060,248 +0.01(+0.14%)
Aug 21, 2012 8.020 8.020 7.801 7.923 3,468,346 -0.06(-0.79%)
Aug 20, 2012 7.830 7.994 7.819 7.986 5,624,722 +0.17(+2.19%)
Aug 17, 2012 7.812 7.830 7.775 7.815 27,543,012 -0.28(-3.49%)
Aug 16, 2012 8.075 8.146 8.049 8.098 1,565,358 +0.04(+0.46%)
Aug 15, 2012 8.205 8.205 8.046 8.061 1,325,474 -0.14(-1.72%)
Aug 14, 2012 8.183 8.302 8.150 8.202 1,369,558 -0.13(-1.56%)
Aug 13, 2012 8.254 8.352 8.250 8.332 2,118,621 +0.10(+1.26%)
Aug 10, 2012 8.220 8.265 8.191 8.228 1,296,429 +0.02(+0.23%)
Aug 09, 2012 8.209 8.242 8.183 8.209 919,237 +0.00(+0.00%)
Aug 08, 2012 8.187 8.257 8.157 8.209 851,985 +0.02(+0.23%)
Aug 07, 2012 8.194 8.287 8.001 8.191 2,056,750 -0.00(-0.05%)
Aug 06, 2012 8.361 8.417 8.191 8.194 1,657,122 -0.01(-0.09%)
Aug 03, 2012 8.343 8.454 8.139 8.202 2,205,584 +0.06(+0.68%)
Aug 02, 2012 7.860 8.202 7.804 8.146 2,152,528 +0.29(+3.64%)
Aug 01, 2012 7.849 7.923 7.827 7.860 1,395,615 +0.03(+0.43%)
Jul 31, 2012 7.793 7.931 7.793 7.827 1,157,930 +0.01(+0.19%)
Jul 30, 2012 7.760 7.853 7.760 7.812 1,229,915 +0.07(+0.96%)
Jul 27, 2012 7.719 7.788 7.704 7.737 970,403 +0.05(+0.68%)
Jul 26, 2012 7.812 7.860 7.663 7.685 1,082,215 -0.06(-0.72%)
Jul 25, 2012 7.730 7.749 7.682 7.741 597,232 +0.05(+0.68%)
Jul 24, 2012 7.652 7.704 7.633 7.689 812,699 +0.04(+0.49%)
Jul 23, 2012 7.719 7.778 7.641 7.652 1,162,049 -0.12(-1.48%)
Jul 20, 2012 7.760 7.797 7.726 7.767 763,148 -0.01(-0.14%)
Jul 19, 2012 7.778 7.793 7.756 7.778 1,203,118 +0.02(+0.29%)
Jul 18, 2012 7.700 7.760 7.678 7.756 1,468,997 +0.04(+0.58%)
Jul 17, 2012 7.663 7.726 7.663 7.711 734,178 +0.07(+0.97%)
Jul 16, 2012 7.585 7.678 7.585 7.637 1,042,810 +0.07(+0.88%)
Jul 13, 2012 7.526 7.611 7.526 7.570 928,244 +0.04(+0.54%)
Jul 12, 2012 7.511 7.529 7.437 7.529 707,986 +0.01(+0.10%)
Jul 11, 2012 7.507 7.526 7.377 7.522 970,158 +0.01(+0.10%)
Jul 10, 2012 7.563 7.611 7.444 7.515 773,776 -0.04(-0.59%)
Jul 09, 2012 7.529 7.615 7.529 7.559 867,559 -0.01(-0.10%)
Jul 06, 2012 7.552 7.600 7.496 7.567 767,388 +0.01(+0.15%)
Jul 05, 2012 7.593 7.615 7.529 7.555 1,075,129 -0.04(-0.59%)
Jul 03, 2012 7.559 7.615 7.518 7.600 733,892 +0.05(+0.69%)
Jul 02, 2012 7.347 7.552 7.325 7.548 1,621,236 +0.22(+2.99%)
Jun 29, 2012 7.314 7.333 7.262 7.329 1,442,288 +0.07(+1.02%)
Jun 28, 2012 7.229 7.255 7.177 7.255 631,051 +0.00(+0.05%)
Jun 27, 2012 7.158 7.269 7.158 7.251 922,214 +0.02(+0.31%)
Jun 26, 2012 7.247 7.273 7.154 7.229 765,789 -0.00(-0.05%)
Jun 25, 2012 7.307 7.325 7.221 7.232 1,191,644 -0.11(-1.52%)
Jun 22, 2012 7.251 7.351 7.225 7.344 1,895,196 +0.10(+1.44%)
Jun 21, 2012 7.203 7.240 7.195 7.240 1,047,721 +0.04(+0.62%)
Jun 20, 2012 7.143 7.206 7.139 7.195 984,378 +0.06(+0.89%)
Jun 19, 2012 7.084 7.180 7.058 7.132 1,155,502 +0.05(+0.73%)
Jun 18, 2012 7.061 7.147 7.061 7.080 870,442 +0.01(+0.16%)
Jun 15, 2012 7.121 7.143 7.065 7.069 1,696,637 -0.05(-0.73%)
Jun 14, 2012 7.102 7.169 7.059 7.121 766,122 +0.04(+0.52%)
Jun 13, 2012 7.050 7.132 7.017 7.084 1,083,706 +0.04(+0.58%)
Jun 12, 2012 7.058 7.084 6.961 7.043 1,670,658 +0.00(+0.00%)
Jun 11, 2012 7.165 7.165 7.043 7.043 1,041,997 -0.07(-0.99%)
Jun 08, 2012 6.972 7.117 6.972 7.113 1,485,860 +0.13(+1.92%)
Jun 07, 2012 7.058 7.076 6.969 6.980 1,369,660 -0.06(-0.79%)
Jun 06, 2012 6.864 7.046 6.835 7.035 2,510,397 +0.18(+2.66%)
Jun 05, 2012 6.757 6.861 6.742 6.853 817,876 +0.09(+1.26%)
Jun 04, 2012 6.779 6.846 6.738 6.768 2,040,985 -0.04(-0.55%)
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.