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

Pennymac Mortgage Investment Trust (NY: PMT )

15.04 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 20, 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 (%)
Aug 29, 2014 8.217 8.269 8.269 8.269 855,554 +0.05(+0.59%)
Aug 28, 2014 8.187 8.239 8.179 8.220 707,806 +0.02(+0.23%)
Aug 27, 2014 8.172 8.224 8.146 8.202 643,055 +0.02(+0.27%)
Aug 26, 2014 8.198 8.209 8.179 8.179 580,353 -0.00(-0.05%)
Aug 25, 2014 8.150 8.205 8.094 8.183 914,865 +0.08(+0.96%)
Aug 22, 2014 8.153 8.159 8.079 8.105 948,955 -0.06(-0.73%)
Aug 21, 2014 8.098 8.168 8.072 8.165 1,168,532 +0.10(+1.24%)
Aug 20, 2014 8.127 8.150 8.046 8.064 1,606,260 -0.06(-0.69%)
Aug 19, 2014 8.116 8.135 8.083 8.120 1,319,969 +0.00(+0.05%)
Aug 18, 2014 8.194 8.194 8.113 8.116 917,371 -0.04(-0.55%)
Aug 15, 2014 8.142 8.187 8.098 8.161 1,863,435 +0.05(+0.64%)
Aug 14, 2014 8.124 8.140 8.101 8.109 736,415 -0.00(-0.05%)
Aug 13, 2014 8.135 8.176 8.094 8.113 763,748 -0.02(-0.27%)
Aug 12, 2014 8.194 8.224 8.109 8.135 1,818,716 -0.09(-1.13%)
Aug 11, 2014 8.194 8.254 8.157 8.228 1,256,755 +0.07(+0.87%)
Aug 08, 2014 8.209 8.209 8.135 8.157 2,558,892 +0.00(+0.05%)
Aug 07, 2014 8.098 8.209 8.098 8.153 2,534,480 +0.29(+3.73%)
Aug 06, 2014 7.856 7.877 7.827 7.860 2,033,278 +0.02(+0.28%)
Aug 05, 2014 7.893 7.901 7.801 7.838 2,644,216 -0.05(-0.61%)
Aug 04, 2014 7.990 7.997 7.882 7.886 2,073,934 -0.09(-1.16%)
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.