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

Pennymac Mortgage Investment Trust (NY: PMT )

14.10 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.062 6.214 6.055 6.155 426,657 +0.10(+1.66%)
Jun 29, 2011 6.088 6.140 6.006 6.055 475,487 -0.01(-0.12%)
Jun 28, 2011 6.018 6.070 6.010 6.062 456,354 +0.07(+1.12%)
Jun 27, 2011 6.021 6.073 5.984 5.995 547,555 -0.04(-0.68%)
Jun 24, 2011 6.073 6.096 5.980 6.036 924,271 -0.02(-0.31%)
Jun 23, 2011 6.125 6.125 6.010 6.055 479,388 -0.10(-1.63%)
Jun 22, 2011 6.159 6.222 6.129 6.155 480,804 -0.01(-0.18%)
Jun 21, 2011 6.192 6.229 6.144 6.166 567,460 -0.01(-0.24%)
Jun 20, 2011 6.133 6.185 6.122 6.181 424,396 +0.00(+0.06%)
Jun 17, 2011 6.240 6.248 6.136 6.177 585,242 -0.04(-0.60%)
Jun 16, 2011 6.229 6.296 6.185 6.214 285,375 -0.00(-0.06%)
Jun 15, 2011 6.226 6.263 6.166 6.218 1,749,488 -0.04(-0.65%)
Jun 14, 2011 6.278 6.307 6.222 6.259 335,160 +0.01(+0.24%)
Jun 13, 2011 6.218 6.270 6.218 6.244 353,254 +0.04(+0.72%)
Jun 10, 2011 6.177 6.273 6.122 6.200 646,420 +0.03(+0.48%)
Jun 09, 2011 6.244 6.248 6.170 6.170 353,221 -0.09(-1.37%)
Jun 08, 2011 6.292 6.304 6.248 6.255 446,175 -0.06(-0.94%)
Jun 07, 2011 6.330 6.367 6.289 6.315 500,456 +0.00(+0.06%)
Jun 06, 2011 6.337 6.370 6.281 6.311 263,512 -0.02(-0.35%)
Jun 03, 2011 6.259 6.378 6.207 6.333 661,229 -0.08(-1.27%)
May 24, 2011 6.463 6.489 6.411 6.415 319,839 -0.03(-0.52%)
May 23, 2011 6.493 6.534 6.445 6.448 331,827 -0.12(-1.81%)
May 20, 2011 6.489 6.571 6.445 6.567 392,777 +0.06(+0.86%)
May 19, 2011 6.530 6.530 6.430 6.512 302,984 +0.00(+0.06%)
May 18, 2011 6.426 6.530 6.408 6.508 423,254 +0.11(+1.74%)
May 17, 2011 6.411 6.445 6.337 6.396 506,796 -0.05(-0.75%)
May 16, 2011 6.463 6.523 6.430 6.445 457,926 -0.03(-0.40%)
May 13, 2011 6.601 6.601 6.463 6.471 444,869 -0.12(-1.86%)
May 12, 2011 6.575 6.627 6.545 6.593 669,645 -0.14(-2.15%)
May 11, 2011 6.835 6.872 6.723 6.738 832,658 -0.07(-1.09%)
May 10, 2011 6.731 6.820 6.720 6.812 574,998 +0.08(+1.21%)
May 09, 2011 6.716 6.764 6.697 6.731 321,734 +0.00(+0.00%)
May 06, 2011 6.727 6.749 6.712 6.731 334,468 +0.01(+0.11%)
May 05, 2011 6.801 6.809 6.686 6.723 586,362 -0.08(-1.20%)
May 04, 2011 6.957 6.957 6.786 6.805 544,515 +0.00(+0.05%)
May 03, 2011 6.742 6.838 6.742 6.801 316,768 +0.04(+0.60%)
May 02, 2011 6.794 6.794 6.760 6.760 322,259 -0.04(-0.65%)
Apr 29, 2011 6.801 6.831 6.749 6.805 508,191 +0.02(+0.33%)
Apr 28, 2011 6.738 6.783 6.723 6.783 336,377 +0.01(+0.11%)
Apr 27, 2011 6.798 6.810 6.760 6.775 312,070 -0.03(-0.44%)
Apr 26, 2011 6.775 6.824 6.775 6.805 449,632 +0.01(+0.16%)
Apr 25, 2011 6.787 6.798 6.753 6.794 227,928 +0.09(+1.27%)
Apr 21, 2011 6.816 6.816 6.686 6.708 480,914 -0.08(-1.20%)
Apr 20, 2011 6.790 6.805 6.764 6.790 424,670 +0.07(+1.05%)
Apr 19, 2011 6.727 6.768 6.705 6.720 410,650 +0.01(+0.11%)
Apr 18, 2011 6.775 6.798 6.708 6.712 389,242 -0.09(-1.36%)
Apr 15, 2011 6.786 6.861 6.764 6.805 662,112 +0.01(+0.11%)
Apr 14, 2011 6.805 6.846 6.760 6.798 472,213 +0.04(+0.55%)
Apr 13, 2011 6.738 6.820 6.705 6.760 405,661 +0.05(+0.72%)
Apr 12, 2011 6.779 6.816 6.712 6.712 1,001,187 -0.07(-1.09%)
Apr 11, 2011 6.798 6.905 6.775 6.786 460,459 -0.01(-0.22%)
Apr 08, 2011 6.876 6.909 6.801 6.801 381,645 -0.05(-0.71%)
Apr 07, 2011 6.928 6.928 6.846 6.850 363,573 -0.07(-0.97%)
Apr 06, 2011 6.920 6.939 6.861 6.916 1,085,830 +0.06(+0.81%)
Apr 05, 2011 6.868 6.928 6.853 6.861 574,551 +0.00(+0.00%)
Apr 04, 2011 6.961 6.961 6.853 6.861 625,066 -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.