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: 4:10 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, 2011 5.992 6.047 5.837 5.988 1,161,928 +0.16(+2.81%)
Nov 29, 2011 5.910 5.910 5.817 5.824 243,868 -0.07(-1.13%)
Nov 28, 2011 5.928 5.932 5.850 5.891 537,346 +0.10(+1.67%)
Nov 25, 2011 5.817 5.869 5.739 5.795 180,078 -0.02(-0.32%)
Nov 23, 2011 5.969 5.969 5.813 5.813 337,976 -0.16(-2.73%)
Nov 22, 2011 5.969 5.995 5.869 5.977 394,395 +0.00(+0.00%)
Nov 21, 2011 6.036 6.055 5.951 5.977 482,737 -0.12(-1.95%)
Nov 18, 2011 6.140 6.155 6.066 6.096 319,772 -0.03(-0.55%)
Nov 17, 2011 6.170 6.170 6.110 6.129 504,605 -0.04(-0.72%)
Nov 16, 2011 6.207 6.233 6.174 6.174 475,998 -0.06(-0.95%)
Nov 15, 2011 6.226 6.278 6.185 6.233 549,108 +0.01(+0.12%)
Nov 14, 2011 6.244 6.252 6.181 6.226 720,058 -0.20(-3.07%)
Nov 11, 2011 6.419 6.430 6.370 6.422 891,938 +0.04(+0.70%)
Nov 10, 2011 6.374 6.408 6.337 6.378 575,343 +0.06(+1.00%)
Nov 09, 2011 6.363 6.382 6.315 6.315 634,136 -0.09(-1.33%)
Nov 08, 2011 6.408 6.426 6.333 6.400 918,706 +0.03(+0.47%)
Nov 07, 2011 6.322 6.393 6.322 6.370 694,692 +0.04(+0.65%)
Nov 04, 2011 6.404 6.408 6.285 6.330 364,189 -0.07(-1.05%)
Nov 03, 2011 6.408 6.437 6.330 6.396 651,061 +0.03(+0.53%)
Nov 02, 2011 6.393 6.426 6.318 6.363 616,287 +0.04(+0.65%)
Nov 01, 2011 6.240 6.430 6.240 6.322 493,284 -0.03(-0.47%)
Oct 31, 2011 6.411 6.478 6.352 6.352 647,575 -0.10(-1.55%)
Oct 28, 2011 6.534 6.575 6.448 6.452 762,065 -0.05(-0.74%)
Oct 27, 2011 6.593 6.597 6.333 6.500 1,450,679 +0.05(+0.75%)
Oct 26, 2011 6.430 6.463 6.352 6.452 304,583 +0.10(+1.58%)
Oct 25, 2011 6.437 6.437 6.315 6.352 267,243 -0.11(-1.72%)
Oct 24, 2011 6.337 6.497 6.315 6.463 418,298 +0.15(+2.35%)
Oct 21, 2011 6.263 6.389 6.229 6.315 746,421 +0.14(+2.22%)
Oct 20, 2011 6.159 6.240 6.084 6.177 309,359 +0.03(+0.54%)
Oct 19, 2011 6.166 6.278 6.140 6.144 231,279 -0.02(-0.36%)
Oct 18, 2011 6.014 6.192 6.014 6.166 422,603 +0.16(+2.72%)
Oct 17, 2011 6.084 6.129 5.992 6.003 294,213 -0.10(-1.58%)
Oct 14, 2011 6.029 6.110 6.025 6.099 302,997 +0.12(+1.99%)
Oct 13, 2011 5.977 6.029 5.936 5.980 250,391 -0.03(-0.49%)
Oct 12, 2011 5.906 6.036 5.869 6.010 526,640 +0.15(+2.60%)
Oct 11, 2011 5.776 5.888 5.756 5.858 229,470 +0.03(+0.57%)
Oct 10, 2011 5.676 5.847 5.676 5.824 314,835 +0.20(+3.57%)
Oct 07, 2011 5.858 5.902 5.609 5.624 341,433 -0.23(-3.87%)
Oct 06, 2011 5.765 5.862 5.713 5.850 432,405 +0.19(+3.41%)
Oct 05, 2011 5.843 5.865 5.557 5.657 489,930 -0.20(-3.49%)
Oct 04, 2011 5.706 5.966 5.238 5.862 1,629,382 +0.13(+2.27%)
Oct 03, 2011 5.969 5.980 5.732 5.732 646,011 -0.17(-2.96%)
Sep 30, 2011 6.036 6.081 5.902 5.906 351,280 -0.18(-2.93%)
Sep 29, 2011 5.999 6.084 5.980 6.084 547,501 +0.17(+2.89%)
Sep 28, 2011 6.055 6.058 5.914 5.914 369,633 -0.13(-2.21%)
Sep 27, 2011 6.014 6.129 5.992 6.047 442,091 +0.11(+1.81%)
Sep 26, 2011 5.951 5.973 5.817 5.940 294,100 +0.03(+0.44%)
Sep 23, 2011 6.032 6.129 5.869 5.914 396,664 -0.12(-1.97%)
Sep 22, 2011 6.021 6.084 5.925 6.032 628,302 -0.05(-0.79%)
Sep 21, 2011 6.237 6.240 6.070 6.081 437,891 -0.15(-2.44%)
Sep 20, 2011 6.344 6.344 6.233 6.233 252,294 -0.08(-1.29%)
Sep 19, 2011 6.356 6.370 6.226 6.315 293,050 -0.10(-1.51%)
Sep 16, 2011 6.400 6.482 6.374 6.411 781,096 +0.04(+0.58%)
Sep 15, 2011 6.159 6.374 6.136 6.374 656,604 +0.25(+4.06%)
Sep 14, 2011 6.252 6.252 6.103 6.125 267,308 -0.09(-1.43%)
Sep 13, 2011 6.096 6.233 6.092 6.214 278,472 +0.13(+2.20%)
Sep 12, 2011 6.040 6.096 6.006 6.081 315,351 +0.01(+0.18%)
Sep 09, 2011 6.114 6.192 6.036 6.070 382,574 -0.08(-1.27%)
Sep 08, 2011 6.278 6.278 6.092 6.148 366,499 -0.16(-2.47%)
Sep 07, 2011 6.174 6.315 6.092 6.304 405,459 +0.18(+2.97%)
Sep 06, 2011 6.077 6.140 5.988 6.122 645,424 -0.03(-0.48%)
Sep 02, 2011 6.174 6.229 6.129 6.151 588,330 -0.10(-1.60%)
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.