Skip to main content

Pennymac Mortgage Investment Trust (NY: PMT )

14.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.