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

Pennymac Mortgage Investment Trust (NY: PMT )

14.73 +0.13 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2014 8.217 8.269 8.269 8.269 855,554 +0.05(+0.59%)
Aug 28, 2014 8.187 8.239 8.179 8.220 707,806 +0.02(+0.23%)
Aug 27, 2014 8.172 8.224 8.146 8.202 643,055 +0.02(+0.27%)
Aug 26, 2014 8.198 8.209 8.179 8.179 580,353 -0.00(-0.05%)
Aug 25, 2014 8.150 8.205 8.094 8.183 914,865 +0.08(+0.96%)
Aug 22, 2014 8.153 8.159 8.079 8.105 948,955 -0.06(-0.73%)
Aug 21, 2014 8.098 8.168 8.072 8.165 1,168,532 +0.10(+1.24%)
Aug 20, 2014 8.127 8.150 8.046 8.064 1,606,260 -0.06(-0.69%)
Aug 19, 2014 8.116 8.135 8.083 8.120 1,319,969 +0.00(+0.05%)
Aug 18, 2014 8.194 8.194 8.113 8.116 917,371 -0.04(-0.55%)
Aug 15, 2014 8.142 8.187 8.098 8.161 1,863,435 +0.05(+0.64%)
Aug 14, 2014 8.124 8.140 8.101 8.109 736,415 -0.00(-0.05%)
Aug 13, 2014 8.135 8.176 8.094 8.113 763,748 -0.02(-0.27%)
Aug 12, 2014 8.194 8.224 8.109 8.135 1,818,716 -0.09(-1.13%)
Aug 11, 2014 8.194 8.254 8.157 8.228 1,256,755 +0.07(+0.87%)
Aug 08, 2014 8.209 8.209 8.135 8.157 2,558,892 +0.00(+0.05%)
Aug 07, 2014 8.098 8.209 8.098 8.153 2,534,480 +0.29(+3.73%)
Aug 06, 2014 7.856 7.877 7.827 7.860 2,033,278 +0.02(+0.28%)
Aug 05, 2014 7.893 7.901 7.801 7.838 2,644,216 -0.05(-0.61%)
Aug 04, 2014 7.990 7.997 7.882 7.886 2,073,934 -0.09(-1.16%)
Aug 01, 2014 7.960 7.986 7.912 7.979 1,189,307 +0.03(+0.33%)
Jul 31, 2014 7.949 7.986 7.893 7.953 1,522,524 -0.05(-0.60%)
Jul 30, 2014 8.068 8.068 7.919 8.001 1,477,374 -0.03(-0.42%)
Jul 29, 2014 8.042 8.061 7.986 8.035 997,136 +0.01(+0.09%)
Jul 28, 2014 8.061 8.090 8.010 8.027 876,591 -0.03(-0.41%)
Jul 25, 2014 8.012 8.075 7.986 8.061 1,339,791 +0.03(+0.37%)
Jul 24, 2014 8.135 8.150 8.027 8.031 1,364,548 -0.11(-1.32%)
Jul 23, 2014 8.079 8.142 8.023 8.139 6,425,974 +0.08(+1.01%)
Jul 22, 2014 8.020 8.087 7.986 8.057 1,564,583 +0.07(+0.93%)
Jul 21, 2014 8.023 8.083 7.975 7.983 1,012,710 -0.04(-0.51%)
Jul 18, 2014 7.986 8.068 7.968 8.023 2,640,698 +0.01(+0.14%)
Jul 17, 2014 8.105 8.142 7.986 8.012 2,031,253 -0.10(-1.24%)
Jul 16, 2014 8.116 8.153 8.042 8.113 2,273,517 -0.00(-0.05%)
Jul 15, 2014 8.098 8.116 7.979 8.116 2,350,673 +0.02(+0.28%)
Jul 14, 2014 8.165 8.165 8.072 8.094 1,299,304 -0.03(-0.32%)
Jul 11, 2014 8.057 8.142 8.005 8.120 2,241,319 -0.18(-2.19%)
Jul 10, 2014 8.261 8.332 8.228 8.302 2,345,862 +0.02(+0.22%)
Jul 09, 2014 8.302 8.306 8.217 8.283 1,569,973 -0.02(-0.22%)
Jul 08, 2014 8.276 8.324 8.231 8.302 1,515,185 +0.04(+0.54%)
Jul 07, 2014 8.250 8.306 8.213 8.257 1,354,576 +0.01(+0.14%)
Jul 03, 2014 8.276 8.246 8.246 8.246 669,260 -0.03(-0.31%)
Jul 02, 2014 8.250 8.276 8.191 8.272 1,488,202 -0.00(-0.04%)
Jul 01, 2014 8.183 8.280 8.127 8.276 1,527,125 +0.13(+1.55%)
Jun 30, 2014 8.157 8.172 8.113 8.150 1,577,373 +0.01(+0.14%)
Jun 27, 2014 8.142 8.202 8.109 8.139 1,645,807 -0.06(-0.73%)
Jun 26, 2014 8.165 8.202 8.135 8.198 657,797 +0.05(+0.59%)
Jun 25, 2014 8.183 8.198 8.113 8.150 955,402 -0.03(-0.36%)
Jun 24, 2014 8.120 8.198 8.068 8.179 2,184,712 +0.06(+0.78%)
Jun 23, 2014 8.287 8.295 8.116 8.116 1,888,396 -0.15(-1.84%)
Jun 20, 2014 8.131 8.283 8.058 8.269 4,602,799 +0.16(+1.97%)
Jun 19, 2014 8.135 8.235 8.101 8.109 1,317,584 -0.00(-0.05%)
Jun 18, 2014 8.094 8.153 8.012 8.113 1,921,232 +0.03(+0.37%)
Jun 17, 2014 8.061 8.101 8.049 8.083 848,795 +0.02(+0.28%)
Jun 16, 2014 8.038 8.098 8.020 8.061 1,530,791 +0.03(+0.37%)
Jun 13, 2014 8.020 8.072 7.979 8.031 1,106,969 +0.01(+0.09%)
Jun 12, 2014 8.049 8.083 7.971 8.023 1,816,000 -0.06(-0.78%)
Jun 11, 2014 8.191 8.194 8.042 8.087 1,628,919 -0.10(-1.27%)
Jun 10, 2014 8.068 8.213 8.020 8.191 2,546,700 +0.21(+2.61%)
Jun 06, 2014 7.886 7.997 7.830 7.983 1,057,541 +0.13(+1.66%)
Jun 05, 2014 7.797 7.864 7.771 7.853 966,545 +0.06(+0.76%)
Jun 04, 2014 7.823 7.834 7.752 7.793 854,774 -0.03(-0.33%)
Jun 03, 2014 7.782 7.834 7.775 7.819 966,222 +0.03(+0.43%)
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.