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

Pennymac Mortgage Investment Trust (NY: PMT )

14.81 -0.02 (-0.13%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 7, 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 (%)
Dec 30, 2016 7.556 7.556 7.556 0 -0.11(-1.39%)
Dec 29, 2016 7.436 7.667 7.436 7.663 1,128,000 +0.23(+3.11%)
Dec 28, 2016 7.478 7.524 7.386 7.432 1,721,255 -0.03(-0.37%)
Dec 27, 2016 7.536 7.545 7.451 7.460 678,427 -0.03(-0.42%)
Dec 23, 2016 7.491 7.491 7.491 0 -0.04(-0.60%)
Dec 22, 2016 7.554 7.612 7.460 7.536 1,166,882 -0.00(-0.06%)
Dec 21, 2016 7.558 7.617 7.513 7.540 886,853 -0.04(-0.53%)
Dec 20, 2016 7.522 7.581 7.486 7.581 977,198 +0.06(+0.78%)
Dec 19, 2016 7.477 7.545 7.455 7.522 1,056,127 +0.07(+0.90%)
Dec 16, 2016 7.320 7.540 7.320 7.455 4,286,637 +0.17(+2.34%)
Dec 15, 2016 7.442 7.448 7.262 7.285 1,511,397 -0.18(-2.40%)
Dec 14, 2016 7.563 7.603 7.415 7.464 1,146,447 -0.08(-1.01%)
Dec 13, 2016 7.625 7.675 7.473 7.540 1,137,929 -0.11(-1.41%)
Dec 12, 2016 7.724 7.796 7.609 7.648 1,445,397 -0.07(-0.93%)
Dec 09, 2016 7.558 7.724 7.558 7.720 1,202,001 +0.14(+1.83%)
Dec 08, 2016 7.482 7.583 7.446 7.581 1,314,096 +0.10(+1.38%)
Dec 07, 2016 7.379 7.513 7.361 7.477 964,090 +0.08(+1.09%)
Dec 06, 2016 7.294 7.415 7.267 7.397 962,906 +0.08(+1.10%)
Dec 05, 2016 7.181 7.316 7.150 7.316 846,950 +0.16(+2.19%)
Dec 02, 2016 7.177 7.240 7.146 7.159 590,490 -0.02(-0.31%)
Dec 01, 2016 7.262 7.303 7.067 7.181 1,140,205 -0.12(-1.66%)
Nov 30, 2016 7.383 7.392 7.242 7.303 922,786 -0.09(-1.15%)
Nov 29, 2016 7.370 7.417 7.334 7.388 941,181 +0.03(+0.37%)
Nov 28, 2016 7.311 7.377 7.307 7.361 917,469 +0.05(+0.74%)
Nov 25, 2016 7.320 7.356 7.271 7.307 525,370 -0.02(-0.25%)
Nov 23, 2016 7.325 7.325 7.325 0 -0.01(-0.18%)
Nov 22, 2016 7.311 7.343 7.285 7.338 1,063,096 +0.05(+0.74%)
Nov 21, 2016 7.271 7.329 7.258 7.285 979,972 +0.08(+1.06%)
Nov 18, 2016 7.150 7.213 7.132 7.208 1,092,947 +0.07(+0.94%)
Nov 17, 2016 7.316 7.329 7.128 7.141 1,686,844 -0.17(-2.39%)
Nov 16, 2016 7.379 7.397 7.289 7.316 930,110 -0.04(-0.49%)
Nov 15, 2016 7.303 7.352 7.208 7.352 863,494 +0.06(+0.80%)
Nov 14, 2016 7.231 7.329 7.190 7.294 994,048 +0.09(+1.18%)
Nov 11, 2016 7.114 7.249 7.085 7.208 1,678,738 +0.10(+1.45%)
Nov 10, 2016 7.217 7.222 7.069 7.105 1,470,279 -0.09(-1.31%)
Nov 09, 2016 7.083 7.244 7.038 7.199 1,503,476 -0.00(-0.06%)
Nov 08, 2016 7.150 7.263 7.105 7.204 1,150,041 +0.09(+1.20%)
Nov 07, 2016 7.065 7.159 7.065 7.119 1,221,294 +0.10(+1.41%)
Nov 04, 2016 6.876 7.154 6.840 7.020 2,224,588 +0.37(+5.60%)
Nov 03, 2016 6.625 6.710 6.621 6.648 1,368,776 +0.02(+0.34%)
Nov 02, 2016 6.684 6.701 6.616 6.625 485,817 -0.04(-0.54%)
Nov 01, 2016 6.840 6.840 6.657 6.661 886,450 -0.17(-2.43%)
Oct 31, 2016 6.778 6.840 6.708 6.827 1,642,248 +0.09(+1.33%)
Oct 28, 2016 6.751 6.805 6.697 6.737 533,750 +0.01(+0.13%)
Oct 27, 2016 6.872 6.872 6.724 6.728 761,164 -0.12(-1.77%)
Oct 26, 2016 6.863 6.899 6.827 6.849 607,634 -0.01(-0.13%)
Oct 25, 2016 6.769 6.881 6.755 6.858 830,283 +0.09(+1.39%)
Oct 24, 2016 6.724 6.773 6.688 6.764 781,966 +0.06(+0.94%)
Oct 21, 2016 6.634 6.728 6.634 6.701 817,727 +0.00(+0.07%)
Oct 20, 2016 6.679 6.715 6.675 6.697 635,296 +0.01(+0.13%)
Oct 19, 2016 6.710 6.719 6.676 6.688 1,104,493 +0.02(+0.27%)
Oct 18, 2016 6.679 6.724 6.648 6.670 1,303,357 +0.04(+0.54%)
Oct 17, 2016 6.666 6.688 6.598 6.634 726,945 -0.04(-0.54%)
Oct 14, 2016 6.728 6.742 6.666 6.670 623,364 -0.02(-0.34%)
Oct 13, 2016 6.688 6.733 6.670 6.692 872,177 +0.00(+0.07%)
Oct 12, 2016 6.661 6.742 6.611 6.688 1,579,890 +0.04(+0.61%)
Oct 11, 2016 6.594 6.661 6.594 6.648 1,218,055 +0.06(+0.95%)
Oct 10, 2016 6.459 6.623 6.459 6.585 1,846,333 +0.13(+2.02%)
Oct 07, 2016 6.450 6.527 6.414 6.455 1,422,300 +0.02(+0.28%)
Oct 06, 2016 6.459 6.500 6.405 6.437 2,330,148 -0.07(-1.10%)
Oct 05, 2016 6.562 6.639 6.491 6.509 2,944,415 -0.04(-0.62%)
Oct 04, 2016 6.697 6.714 6.510 6.549 1,809,619 -0.11(-1.63%)
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.