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

Pennymac Mortgage Investment Trust (NY: PMT )

14.80 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 6.597 6.642 6.582 6.612 143,971 -0.01(-0.22%)
Nov 29, 2010 6.671 6.671 6.578 6.627 113,793 -0.07(-1.00%)
Nov 26, 2010 6.586 6.720 6.586 6.694 48,312 +0.11(+1.64%)
Nov 24, 2010 6.530 6.586 6.586 6.586 150,158 +0.06(+0.85%)
Nov 23, 2010 6.512 6.556 6.482 6.530 112,657 -0.01(-0.17%)
Nov 22, 2010 6.515 6.612 6.474 6.541 103,100 +0.01(+0.11%)
Nov 19, 2010 6.489 6.571 6.437 6.534 139,230 -0.03(-0.51%)
Nov 18, 2010 6.523 6.630 6.489 6.567 119,694 +0.09(+1.43%)
Nov 17, 2010 6.508 6.578 6.415 6.474 147,686 -0.16(-2.35%)
Nov 16, 2010 6.712 6.734 6.586 6.630 177,771 -0.10(-1.49%)
Nov 15, 2010 6.764 6.789 6.712 6.731 91,499 +0.02(+0.33%)
Nov 12, 2010 6.749 6.820 6.690 6.708 116,544 -0.06(-0.88%)
Nov 11, 2010 6.734 6.779 6.731 6.768 151,297 -0.01(-0.16%)
Nov 10, 2010 6.805 6.805 6.742 6.779 307,321 +0.01(+0.11%)
Nov 09, 2010 6.716 6.798 6.697 6.772 580,167 +0.07(+1.11%)
Nov 08, 2010 6.612 6.701 6.604 6.697 258,122 +0.02(+0.33%)
Nov 05, 2010 6.679 6.686 6.616 6.675 183,925 -0.04(-0.61%)
Nov 04, 2010 6.760 6.760 6.634 6.716 305,568 +0.07(+1.06%)
Nov 03, 2010 6.560 6.671 6.552 6.645 347,318 +0.11(+1.65%)
Nov 02, 2010 6.515 6.556 6.460 6.538 320,294 +0.09(+1.38%)
Nov 01, 2010 6.456 6.541 6.400 6.448 322,297 +0.04(+0.58%)
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%)
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.