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

Pennymac Mortgage Investment Trust (NY: PMT )

14.26 -0.12 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 29, 2010 6.258 6.312 6.236 6.236 205,623 -0.03(-0.40%)
Oct 28, 2010 6.250 6.294 6.200 6.261 274,240 +0.07(+1.17%)
Oct 27, 2010 6.131 6.218 6.048 6.189 445,343 -0.02(-0.35%)
Oct 25, 2010 6.268 6.359 6.142 6.211 331,421 -0.04(-0.64%)
Oct 22, 2010 6.398 6.409 6.221 6.250 449,805 -0.13(-2.04%)
Oct 21, 2010 6.510 6.510 6.315 6.380 146,443 -0.08(-1.29%)
Oct 20, 2010 6.395 6.485 6.359 6.464 134,904 +0.12(+1.88%)
Oct 19, 2010 6.467 6.489 6.323 6.344 179,024 -0.16(-2.39%)
Oct 18, 2010 6.427 6.572 6.427 6.500 159,037 +0.09(+1.47%)
Oct 15, 2010 6.485 6.485 6.373 6.406 202,938 -0.01(-0.17%)
Oct 14, 2010 6.431 6.485 6.398 6.417 83,766 -0.04(-0.62%)
Oct 13, 2010 6.380 6.496 6.344 6.456 96,866 +0.08(+1.30%)
Oct 12, 2010 6.406 6.492 6.355 6.373 63,311 -0.07(-1.12%)
Oct 11, 2010 6.482 6.496 6.402 6.445 63,198 -0.01(-0.22%)
Oct 08, 2010 6.460 6.485 6.362 6.460 101,685 +0.05(+0.73%)
Oct 07, 2010 6.489 6.489 6.348 6.413 916 -0.02(-0.34%)
Oct 06, 2010 6.500 6.507 6.395 6.435 146,092 -0.04(-0.56%)
Oct 05, 2010 6.442 6.503 6.411 6.471 308,659 +0.09(+1.47%)
Oct 04, 2010 6.456 6.500 6.352 6.377 131,896 -0.10(-1.51%)
Oct 01, 2010 6.474 6.503 6.402 6.474 87,801 +0.01(+0.17%)
Sep 30, 2010 6.402 6.492 6.384 6.464 105,792 +0.12(+1.82%)
Sep 29, 2010 6.359 6.380 6.290 6.348 155,929 -0.05(-0.73%)
Sep 28, 2010 6.395 6.482 6.326 6.395 9,322 +0.01(+0.17%)
Sep 27, 2010 6.402 6.478 6.377 6.384 83,649 +0.00(+0.00%)
Sep 24, 2010 6.417 6.435 6.330 6.384 173,950 +0.05(+0.74%)
Sep 23, 2010 6.297 6.500 6.286 6.337 1,790 +0.00(+0.06%)
Sep 22, 2010 6.366 6.384 6.268 6.333 116,102 -0.07(-1.02%)
Sep 21, 2010 6.471 6.503 6.395 6.398 166,333 -0.10(-1.61%)
Sep 20, 2010 6.420 6.532 6.420 6.503 154,919 +0.12(+1.81%)
Sep 17, 2010 6.388 6.431 6.348 6.388 158,702 -0.08(-1.28%)
Sep 15, 2010 6.489 6.500 6.445 6.471 100,334 -0.02(-0.28%)
Sep 14, 2010 6.503 6.518 6.482 6.489 90,212 -0.01(-0.22%)
Sep 13, 2010 6.485 6.521 6.449 6.503 234,619 +0.03(+0.50%)
Sep 10, 2010 6.406 6.478 6.373 6.471 137,401 +0.09(+1.47%)
Sep 09, 2010 6.478 6.478 6.344 6.377 64,615 -0.02(-0.34%)
Sep 08, 2010 6.398 6.482 6.265 6.398 4,519 -0.00(-0.06%)
Sep 07, 2010 6.478 6.496 6.323 6.402 1,458 -0.08(-1.17%)
Sep 03, 2010 6.464 6.485 6.413 6.478 139,557 +0.05(+0.73%)
Sep 02, 2010 6.420 6.449 6.388 6.431 10,180 +0.04(+0.56%)
Sep 01, 2010 6.395 6.402 6.286 6.395 197,206 +0.08(+1.26%)
Aug 31, 2010 6.315 6.323 6.167 6.315 1,383 +0.10(+1.57%)
Aug 30, 2010 6.283 6.333 6.178 6.218 177,427 -0.10(-1.66%)
Aug 27, 2010 6.323 6.323 6.160 6.323 162,018 +0.11(+1.80%)
Aug 26, 2010 6.221 6.286 6.146 6.211 1,021 -0.01(-0.17%)
Aug 25, 2010 6.142 6.221 6.124 6.221 1,013 +0.06(+1.00%)
Aug 24, 2010 6.109 6.232 6.088 6.160 4,110 +0.01(+0.12%)
Aug 23, 2010 6.200 6.290 6.142 6.153 124,074 -0.03(-0.53%)
Aug 20, 2010 6.099 6.215 6.099 6.185 167,321 +0.05(+0.77%)
Aug 19, 2010 6.254 6.305 6.131 6.138 4,085 -0.16(-2.47%)
Aug 18, 2010 6.286 6.326 6.240 6.294 18,779 +0.01(+0.11%)
Aug 17, 2010 6.305 6.323 6.254 6.286 7,893 +0.05(+0.75%)
Aug 16, 2010 6.099 6.264 6.099 6.240 134,921 +0.09(+1.53%)
Aug 13, 2010 6.146 6.261 6.142 6.146 177,645 -0.09(-1.45%)
Aug 12, 2010 6.196 6.315 6.102 6.236 311,667 -0.01(-0.23%)
Aug 11, 2010 6.380 6.398 6.232 6.250 15,715 -0.20(-3.03%)
Aug 10, 2010 6.503 6.503 6.290 6.445 2,128 -0.07(-1.00%)
Aug 09, 2010 6.344 6.648 6.344 6.510 270,102 +0.22(+3.50%)
Aug 06, 2010 6.290 6.395 6.142 6.290 167,919 -0.05(-0.74%)
Aug 05, 2010 6.377 6.510 6.315 6.337 326,273 -0.03(-0.51%)
Aug 04, 2010 6.077 6.380 6.062 6.370 557,336 +0.35(+5.82%)
Aug 03, 2010 5.914 6.037 5.885 6.019 104,214 +0.08(+1.40%)
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.