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

Pennymac Mortgage Investment Trust (NY: PMT )

14.45 +0.20 (+1.37%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 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 (%)
Jun 30, 2011 5.896 6.044 5.889 5.987 438,659 +0.10(+1.66%)
Jun 29, 2011 5.922 5.972 5.842 5.889 488,862 -0.01(-0.12%)
Jun 28, 2011 5.853 5.904 5.846 5.896 469,191 +0.07(+1.12%)
Jun 27, 2011 5.857 5.907 5.820 5.831 562,957 -0.04(-0.68%)
Jun 24, 2011 5.907 5.929 5.817 5.871 950,270 -0.02(-0.31%)
Jun 23, 2011 5.958 5.958 5.846 5.889 492,872 -0.10(-1.63%)
Jun 22, 2011 5.990 6.052 5.961 5.987 494,328 -0.01(-0.18%)
Jun 21, 2011 6.023 6.059 5.976 5.997 583,423 -0.01(-0.24%)
Jun 20, 2011 5.965 6.016 5.954 6.012 436,334 +0.00(+0.06%)
Jun 17, 2011 6.070 6.077 5.969 6.008 601,704 -0.04(-0.60%)
Jun 16, 2011 6.059 6.124 6.016 6.044 293,402 -0.00(-0.06%)
Jun 15, 2011 6.055 6.091 5.997 6.048 1,798,700 -0.04(-0.65%)
Jun 14, 2011 6.106 6.135 6.052 6.088 344,588 +0.01(+0.24%)
Jun 13, 2011 6.048 6.099 6.048 6.073 363,191 +0.04(+0.72%)
Jun 10, 2011 6.008 6.101 5.954 6.030 664,603 +0.03(+0.48%)
Jun 09, 2011 6.073 6.077 6.001 6.001 363,157 -0.08(-1.37%)
Jun 08, 2011 6.120 6.131 6.077 6.084 458,726 -0.06(-0.94%)
Jun 07, 2011 6.156 6.193 6.117 6.142 514,534 +0.00(+0.06%)
Jun 06, 2011 6.164 6.196 6.109 6.138 270,925 -0.02(-0.35%)
Jun 03, 2011 6.088 6.203 6.037 6.160 679,829 -0.08(-1.27%)
May 24, 2011 6.286 6.312 6.236 6.240 328,836 -0.03(-0.52%)
May 23, 2011 6.315 6.355 6.268 6.272 341,161 -0.12(-1.81%)
May 20, 2011 6.312 6.391 6.268 6.388 403,825 +0.05(+0.86%)
May 19, 2011 6.352 6.352 6.254 6.333 311,507 +0.00(+0.06%)
May 18, 2011 6.250 6.352 6.232 6.330 435,160 +0.11(+1.74%)
May 17, 2011 6.236 6.268 6.164 6.221 521,052 -0.05(-0.75%)
May 16, 2011 6.286 6.344 6.254 6.268 470,807 -0.03(-0.40%)
May 13, 2011 6.420 6.420 6.286 6.294 457,383 -0.12(-1.86%)
May 12, 2011 6.395 6.445 6.366 6.413 688,482 -0.14(-2.15%)
May 11, 2011 6.648 6.684 6.539 6.554 856,080 -0.07(-1.09%)
May 10, 2011 6.547 6.633 6.536 6.626 591,173 +0.08(+1.21%)
May 09, 2011 6.532 6.579 6.514 6.547 330,785 +0.00(+0.00%)
May 06, 2011 6.543 6.565 6.529 6.547 343,877 +0.01(+0.11%)
May 05, 2011 6.615 6.622 6.503 6.539 602,856 -0.08(-1.20%)
May 04, 2011 6.767 6.767 6.601 6.619 559,832 +0.00(+0.05%)
May 03, 2011 6.557 6.651 6.557 6.615 325,678 +0.04(+0.60%)
May 02, 2011 6.608 6.608 6.576 6.576 331,324 -0.04(-0.66%)
Apr 29, 2011 6.615 6.644 6.565 6.619 522,486 +0.02(+0.33%)
Apr 28, 2011 6.554 6.597 6.539 6.597 345,839 +0.01(+0.11%)
Apr 27, 2011 6.612 6.623 6.576 6.590 320,848 -0.03(-0.44%)
Apr 26, 2011 6.590 6.637 6.590 6.619 462,279 +0.01(+0.16%)
Apr 25, 2011 6.602 6.612 6.568 6.608 234,339 +0.08(+1.27%)
Apr 21, 2011 6.630 6.630 6.503 6.525 494,442 -0.08(-1.20%)
Apr 20, 2011 6.604 6.619 6.579 6.604 436,616 +0.07(+1.05%)
Apr 19, 2011 6.543 6.583 6.521 6.536 422,201 +0.01(+0.11%)
Apr 18, 2011 6.590 6.612 6.525 6.529 400,191 -0.09(-1.36%)
Apr 15, 2011 6.601 6.673 6.579 6.619 680,737 +0.01(+0.11%)
Apr 14, 2011 6.619 6.659 6.576 6.612 485,496 +0.04(+0.55%)
Apr 13, 2011 6.554 6.633 6.521 6.576 417,072 +0.05(+0.72%)
Apr 12, 2011 6.594 6.630 6.529 6.529 1,029,350 -0.07(-1.09%)
Apr 11, 2011 6.612 6.716 6.590 6.601 473,412 -0.01(-0.22%)
Apr 08, 2011 6.688 6.720 6.615 6.615 392,380 -0.05(-0.71%)
Apr 07, 2011 6.738 6.738 6.659 6.662 373,800 -0.07(-0.97%)
Apr 06, 2011 6.731 6.749 6.673 6.727 1,116,374 +0.05(+0.81%)
Apr 05, 2011 6.680 6.738 6.666 6.673 590,713 +0.00(+0.00%)
Apr 04, 2011 6.771 6.771 6.666 6.673 642,649 -0.04(-0.65%)
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.