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 (%)
Jul 29, 2011 5.943 5.973 5.857 5.947 263,547 -0.03(-0.56%)
Jul 28, 2011 5.973 6.029 5.928 5.980 207,909 +0.02(+0.37%)
Jul 27, 2011 6.192 6.192 5.921 5.958 413,151 -0.24(-3.89%)
Jul 26, 2011 6.140 6.200 6.129 6.200 277,589 +0.07(+1.15%)
Jul 25, 2011 6.211 6.211 6.059 6.129 360,213 -0.13(-2.08%)
Jul 22, 2011 6.240 6.259 6.237 6.259 269,357 +0.04(+0.66%)
Jul 21, 2011 6.096 6.218 6.096 6.218 439,897 +0.13(+2.07%)
Jul 20, 2011 6.092 6.110 6.036 6.092 393,614 +0.01(+0.24%)
Jul 19, 2011 5.962 6.088 5.962 6.077 317,155 +0.15(+2.51%)
Jul 18, 2011 6.051 6.058 5.698 5.928 969,261 -0.14(-2.39%)
Jul 15, 2011 6.073 6.110 6.070 6.073 334,907 +0.00(+0.00%)
Jul 14, 2011 6.200 6.200 6.021 6.073 351,652 -0.11(-1.80%)
Jul 13, 2011 6.248 6.278 6.148 6.185 361,939 -0.04(-0.60%)
Jul 12, 2011 6.136 6.296 6.133 6.222 444,067 +0.06(+1.03%)
Jul 11, 2011 6.300 6.311 6.140 6.159 518,657 -0.17(-2.70%)
Jul 08, 2011 6.281 6.333 6.281 6.330 252,499 +0.01(+0.24%)
Jul 07, 2011 6.289 6.344 6.285 6.315 332,498 +0.04(+0.65%)
Jul 06, 2011 6.177 6.281 6.174 6.274 391,576 +0.10(+1.56%)
Jul 05, 2011 6.252 6.274 6.136 6.177 514,364 -0.06(-0.95%)
Jul 01, 2011 6.174 6.281 6.174 6.237 467,561 +0.08(+1.33%)
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%)
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.