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: 4:10 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 (%)
Oct 29, 2010 6.434 6.489 6.411 6.411 199,997 -0.03(-0.40%)
Oct 28, 2010 6.426 6.471 6.374 6.437 266,737 +0.07(+1.17%)
Oct 27, 2010 6.304 6.393 6.218 6.363 433,159 -0.02(-0.35%)
Oct 25, 2010 6.445 6.538 6.315 6.385 322,354 -0.04(-0.64%)
Oct 22, 2010 6.578 6.590 6.396 6.426 437,498 -0.13(-2.04%)
Oct 21, 2010 6.694 6.694 6.493 6.560 142,437 -0.09(-1.29%)
Oct 20, 2010 6.575 6.668 6.538 6.645 131,213 +0.12(+1.88%)
Oct 19, 2010 6.649 6.671 6.500 6.523 174,126 -0.16(-2.39%)
Oct 18, 2010 6.608 6.757 6.608 6.682 154,686 +0.10(+1.47%)
Oct 15, 2010 6.668 6.668 6.552 6.586 197,386 -0.01(-0.17%)
Oct 14, 2010 6.612 6.668 6.578 6.597 81,474 -0.04(-0.62%)
Oct 13, 2010 6.560 6.679 6.523 6.638 94,216 +0.09(+1.30%)
Oct 12, 2010 6.586 6.675 6.534 6.552 61,579 -0.07(-1.12%)
Oct 11, 2010 6.664 6.679 6.582 6.627 61,469 -0.01(-0.22%)
Oct 08, 2010 6.642 6.668 6.541 6.642 98,903 +0.05(+0.73%)
Oct 07, 2010 6.671 6.671 6.526 6.593 891 -0.02(-0.34%)
Oct 06, 2010 6.682 6.690 6.575 6.616 142,095 -0.04(-0.56%)
Oct 05, 2010 6.623 6.686 6.591 6.653 300,214 +0.10(+1.47%)
Oct 04, 2010 6.638 6.682 6.530 6.556 128,287 -0.10(-1.51%)
Oct 01, 2010 6.656 6.686 6.582 6.656 85,399 +0.01(+0.17%)
Sep 30, 2010 6.582 6.675 6.564 6.645 102,898 +0.12(+1.82%)
Sep 29, 2010 6.538 6.560 6.467 6.526 151,663 -0.05(-0.73%)
Sep 28, 2010 6.575 6.664 6.504 6.575 9,067 +0.01(+0.17%)
Sep 27, 2010 6.582 6.660 6.556 6.564 81,361 +0.00(+0.00%)
Sep 24, 2010 6.597 6.616 6.508 6.564 169,191 +0.05(+0.74%)
Sep 23, 2010 6.474 6.682 6.463 6.515 1,741 +0.00(+0.06%)
Sep 22, 2010 6.545 6.564 6.445 6.512 112,926 -0.07(-1.02%)
Sep 21, 2010 6.653 6.686 6.575 6.578 161,782 -0.11(-1.61%)
Sep 20, 2010 6.601 6.716 6.601 6.686 150,680 +0.12(+1.81%)
Sep 17, 2010 6.567 6.612 6.526 6.567 154,360 -0.09(-1.28%)
Sep 15, 2010 6.671 6.682 6.627 6.653 97,589 -0.02(-0.28%)
Sep 14, 2010 6.686 6.701 6.664 6.671 87,744 -0.01(-0.22%)
Sep 13, 2010 6.668 6.705 6.630 6.686 228,200 +0.03(+0.50%)
Sep 10, 2010 6.586 6.660 6.552 6.653 133,642 +0.10(+1.47%)
Sep 09, 2010 6.660 6.660 6.523 6.556 62,847 -0.02(-0.34%)
Sep 08, 2010 6.578 6.664 6.441 6.578 4,396 -0.00(-0.06%)
Sep 07, 2010 6.660 6.679 6.500 6.582 1,418 -0.08(-1.17%)
Sep 03, 2010 6.645 6.668 6.594 6.660 135,739 +0.05(+0.73%)
Sep 02, 2010 6.601 6.631 6.567 6.612 9,901 +0.04(+0.57%)
Sep 01, 2010 6.575 6.582 6.463 6.575 191,810 +0.08(+1.26%)
Aug 31, 2010 6.493 6.500 6.341 6.493 1,346 +0.10(+1.57%)
Aug 30, 2010 6.460 6.512 6.352 6.393 172,572 -0.11(-1.66%)
Aug 27, 2010 6.500 6.500 6.333 6.500 157,585 +0.12(+1.80%)
Aug 26, 2010 6.396 6.463 6.318 6.385 993 -0.01(-0.17%)
Aug 25, 2010 6.315 6.396 6.296 6.396 985 +0.06(+1.00%)
Aug 24, 2010 6.281 6.408 6.259 6.333 3,997 +0.01(+0.12%)
Aug 23, 2010 6.374 6.467 6.315 6.326 120,679 -0.03(-0.53%)
Aug 20, 2010 6.270 6.390 6.270 6.359 162,743 +0.05(+0.77%)
Aug 19, 2010 6.430 6.482 6.304 6.311 3,973 -0.16(-2.47%)
Aug 18, 2010 6.463 6.504 6.415 6.471 18,266 +0.01(+0.11%)
Aug 17, 2010 6.482 6.500 6.430 6.463 7,677 +0.05(+0.75%)
Aug 16, 2010 6.270 6.441 6.270 6.415 131,229 +0.10(+1.53%)
Aug 13, 2010 6.318 6.437 6.315 6.318 172,785 -0.09(-1.45%)
Aug 12, 2010 6.370 6.493 6.274 6.411 303,140 -0.01(-0.23%)
Aug 11, 2010 6.560 6.578 6.408 6.426 15,285 -0.20(-3.03%)
Aug 10, 2010 6.686 6.686 6.467 6.627 2,070 -0.07(-1.00%)
Aug 09, 2010 6.523 6.835 6.523 6.694 262,712 +0.23(+3.50%)
Aug 06, 2010 6.467 6.575 6.315 6.467 163,325 -0.05(-0.74%)
Aug 05, 2010 6.556 6.694 6.493 6.515 317,346 -0.03(-0.51%)
Aug 04, 2010 6.248 6.560 6.233 6.549 542,087 +0.36(+5.82%)
Aug 03, 2010 6.081 6.207 6.051 6.188 101,363 +0.09(+1.40%)
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.