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 (%)
May 31, 2012 6.872 6.913 6.731 6.861 3,655,637 +0.01(+0.11%)
May 30, 2012 6.842 6.913 6.842 6.853 1,145,374 -0.01(-0.11%)
May 29, 2012 6.779 6.902 6.764 6.861 1,253,762 +0.10(+1.48%)
May 25, 2012 6.764 6.798 6.727 6.760 695,045 +0.01(+0.11%)
May 24, 2012 6.738 6.757 6.686 6.753 766,085 +0.02(+0.28%)
May 23, 2012 6.597 6.734 6.590 6.734 1,117,885 +0.10(+1.45%)
May 22, 2012 6.679 6.779 6.610 6.638 1,376,600 -0.06(-0.89%)
May 21, 2012 6.523 6.697 6.508 6.697 1,978,289 +0.20(+3.09%)
May 18, 2012 6.690 6.690 6.486 6.497 3,668,268 -0.20(-3.05%)
May 17, 2012 6.928 6.939 6.697 6.701 2,360,028 -0.23(-3.37%)
May 16, 2012 7.006 7.017 6.924 6.935 1,269,457 -0.09(-1.27%)
May 15, 2012 6.998 7.039 6.946 7.024 2,000,181 -0.01(-0.16%)
May 14, 2012 6.931 7.039 6.816 7.035 2,361,210 -0.14(-1.97%)
May 11, 2012 7.173 7.203 7.162 7.177 2,082,735 -0.01(-0.15%)
May 10, 2012 7.199 7.210 7.169 7.188 2,320,508 +0.00(+0.05%)
May 09, 2012 7.151 7.206 7.151 7.184 3,495,663 -0.01(-0.21%)
May 08, 2012 7.165 7.221 7.160 7.199 11,738,354 -0.33(-4.39%)
May 07, 2012 7.411 7.541 7.314 7.529 1,363,536 +0.11(+1.50%)
May 04, 2012 7.251 7.451 7.243 7.418 918,674 +0.16(+2.20%)
May 03, 2012 7.433 7.678 7.243 7.258 1,876,605 -0.10(-1.41%)
May 02, 2012 7.451 7.451 7.299 7.362 1,706,716 -0.10(-1.34%)
May 01, 2012 7.570 7.596 7.451 7.463 1,774,972 -0.07(-0.99%)
Apr 30, 2012 7.459 7.626 7.459 7.537 2,175,104 +0.06(+0.79%)
Apr 27, 2012 7.429 7.492 7.418 7.477 877,966 +0.05(+0.65%)
Apr 26, 2012 7.396 7.455 7.370 7.429 943,091 +0.03(+0.45%)
Apr 25, 2012 7.433 7.433 7.396 7.396 1,263,184 +0.00(+0.05%)
Apr 24, 2012 7.303 7.392 7.303 7.392 723,345 +0.09(+1.22%)
Apr 23, 2012 7.292 7.351 7.255 7.303 647,368 -0.03(-0.46%)
Apr 20, 2012 7.295 7.347 7.277 7.336 1,244,662 +0.06(+0.82%)
Apr 19, 2012 7.225 7.316 7.184 7.277 1,003,489 +0.06(+0.88%)
Apr 18, 2012 7.169 7.243 7.136 7.214 961,829 +0.03(+0.47%)
Apr 17, 2012 7.151 7.180 7.084 7.180 1,024,035 +0.04(+0.62%)
Apr 16, 2012 7.080 7.136 7.039 7.136 1,089,214 +0.09(+1.32%)
Apr 13, 2012 6.965 7.054 6.921 7.043 851,559 +0.06(+0.90%)
Apr 12, 2012 6.887 6.983 6.887 6.980 828,921 +0.11(+1.62%)
Apr 11, 2012 6.775 6.883 6.757 6.868 674,504 +0.10(+1.48%)
Apr 10, 2012 6.887 6.920 6.749 6.768 970,562 -0.10(-1.51%)
Apr 09, 2012 6.753 6.905 6.746 6.872 804,824 +0.09(+1.37%)
Apr 05, 2012 6.812 6.824 6.757 6.779 907,722 -0.04(-0.55%)
Apr 04, 2012 6.868 6.902 6.809 6.816 904,869 -0.08(-1.18%)
Apr 03, 2012 7.006 7.006 6.890 6.898 799,157 -0.12(-1.69%)
Apr 02, 2012 6.950 7.017 6.916 7.017 1,194,643 +0.08(+1.18%)
Mar 30, 2012 6.972 6.983 6.935 6.935 1,017,590 -0.02(-0.27%)
Mar 29, 2012 6.916 6.965 6.913 6.954 777,079 +0.01(+0.16%)
Mar 28, 2012 6.961 7.009 6.916 6.942 717,777 -0.01(-0.11%)
Mar 27, 2012 6.942 7.009 6.939 6.950 1,001,389 +0.00(+0.00%)
Mar 26, 2012 6.931 6.968 6.931 6.950 1,019,593 +0.06(+0.92%)
Mar 23, 2012 6.786 6.913 6.768 6.887 1,131,777 +0.10(+1.53%)
Mar 22, 2012 6.801 6.835 6.768 6.783 574,304 -0.04(-0.60%)
Mar 21, 2012 6.853 6.857 6.794 6.824 737,056 +0.01(+0.16%)
Mar 20, 2012 6.853 6.864 6.809 6.812 597,666 -0.06(-0.86%)
Mar 19, 2012 6.853 6.909 6.846 6.872 1,138,391 -0.01(-0.22%)
Mar 16, 2012 6.894 6.931 6.853 6.887 1,251,681 +0.00(+0.05%)
Mar 15, 2012 6.857 6.909 6.779 6.883 1,304,734 +0.02(+0.32%)
Mar 14, 2012 6.968 6.968 6.861 6.861 847,012 -0.10(-1.39%)
Mar 13, 2012 6.928 6.976 6.898 6.957 931,822 +0.07(+0.97%)
Mar 12, 2012 7.021 7.021 6.876 6.890 983,352 -0.10(-1.38%)
Mar 09, 2012 7.009 7.013 6.965 6.987 1,280,955 +0.00(+0.00%)
Mar 08, 2012 7.050 7.058 6.946 6.987 1,363,140 -0.04(-0.58%)
Mar 07, 2012 6.950 7.050 6.876 7.028 1,426,655 +0.11(+1.56%)
Mar 06, 2012 6.887 6.980 6.872 6.920 1,330,807 +0.01(+0.11%)
Mar 05, 2012 6.809 6.916 6.809 6.913 2,678,194 +0.12(+1.69%)
Mar 02, 2012 6.805 6.864 6.786 6.798 1,205,026 +0.01(+0.16%)
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.