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: 7:00 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 31, 2016 6.592 6.653 6.525 6.640 1,688,443 +0.09(+1.33%)
Oct 28, 2016 6.566 6.618 6.514 6.553 548,764 +0.01(+0.13%)
Oct 27, 2016 6.684 6.684 6.540 6.544 782,575 -0.12(-1.77%)
Oct 26, 2016 6.675 6.710 6.640 6.662 624,726 -0.01(-0.13%)
Oct 25, 2016 6.584 6.693 6.570 6.671 853,638 +0.09(+1.39%)
Oct 24, 2016 6.540 6.588 6.505 6.579 803,962 +0.06(+0.94%)
Oct 21, 2016 6.453 6.544 6.453 6.518 840,729 +0.00(+0.07%)
Oct 20, 2016 6.496 6.531 6.492 6.514 653,166 +0.01(+0.13%)
Oct 19, 2016 6.527 6.536 6.493 6.505 1,135,562 +0.02(+0.27%)
Oct 18, 2016 6.496 6.540 6.466 6.488 1,340,020 +0.03(+0.54%)
Oct 17, 2016 6.483 6.505 6.418 6.453 747,394 -0.03(-0.54%)
Oct 14, 2016 6.544 6.557 6.483 6.488 640,899 -0.02(-0.34%)
Oct 13, 2016 6.505 6.549 6.488 6.509 896,711 +0.00(+0.07%)
Oct 12, 2016 6.479 6.557 6.430 6.505 1,624,331 +0.04(+0.61%)
Oct 11, 2016 6.413 6.479 6.413 6.466 1,252,318 +0.06(+0.95%)
Oct 10, 2016 6.283 6.442 6.283 6.405 1,898,269 +0.13(+2.02%)
Oct 07, 2016 6.274 6.348 6.239 6.278 1,462,309 +0.02(+0.28%)
Oct 06, 2016 6.283 6.322 6.230 6.261 2,395,694 -0.07(-1.10%)
Oct 05, 2016 6.383 6.457 6.313 6.330 3,027,239 -0.04(-0.62%)
Oct 04, 2016 6.513 6.530 6.332 6.370 1,860,523 -0.11(-1.63%)
Oct 03, 2016 6.585 6.606 6.467 6.475 1,008,232 -0.11(-1.67%)
Sep 30, 2016 6.577 6.615 6.547 6.585 1,370,339 +0.05(+0.78%)
Sep 29, 2016 6.526 6.568 6.484 6.535 1,075,458 +0.02(+0.32%)
Sep 28, 2016 6.535 6.552 6.450 6.513 1,220,325 +0.02(+0.33%)
Sep 27, 2016 6.480 6.513 6.454 6.492 657,104 +0.03(+0.52%)
Sep 26, 2016 6.480 6.556 6.459 6.459 1,028,344 +0.00(+0.07%)
Sep 23, 2016 6.513 6.562 6.450 6.454 1,040,722 -0.07(-1.04%)
Sep 22, 2016 6.509 6.528 6.490 6.522 752,685 +0.03(+0.52%)
Sep 21, 2016 6.446 6.505 6.399 6.488 778,471 +0.04(+0.66%)
Sep 20, 2016 6.497 6.509 6.446 6.446 506,758 -0.03(-0.39%)
Sep 19, 2016 6.391 6.509 6.382 6.471 803,090 +0.09(+1.46%)
Sep 16, 2016 6.442 6.442 6.338 6.378 1,694,938 -0.06(-0.98%)
Sep 15, 2016 6.391 6.467 6.382 6.442 786,829 +0.03(+0.53%)
Sep 14, 2016 6.349 6.450 6.338 6.408 1,191,220 +0.08(+1.27%)
Sep 13, 2016 6.361 6.361 6.260 6.327 1,194,967 -0.03(-0.53%)
Sep 12, 2016 6.289 6.391 6.201 6.361 1,178,553 +0.03(+0.47%)
Sep 09, 2016 6.463 6.463 6.230 6.332 1,919,310 -0.16(-2.47%)
Sep 08, 2016 6.488 6.526 6.452 6.492 641,156 -0.01(-0.19%)
Sep 07, 2016 6.471 6.527 6.437 6.505 789,626 +0.01(+0.20%)
Sep 06, 2016 6.501 6.526 6.412 6.492 866,415 -0.01(-0.13%)
Sep 02, 2016 6.344 6.501 6.501 6.501 1,050,917 +0.15(+2.33%)
Sep 01, 2016 6.454 6.454 6.340 6.353 992,823 -0.09(-1.38%)
Aug 31, 2016 6.420 6.454 6.349 6.442 841,926 -0.00(-0.07%)
Aug 30, 2016 6.408 6.454 6.340 6.446 629,812 +0.04(+0.66%)
Aug 29, 2016 6.357 6.450 6.353 6.404 490,169 +0.03(+0.40%)
Aug 26, 2016 6.437 6.471 6.332 6.378 672,326 -0.04(-0.66%)
Aug 25, 2016 6.399 6.456 6.378 6.420 429,125 +0.03(+0.46%)
Aug 24, 2016 6.446 6.451 6.366 6.391 558,680 -0.04(-0.66%)
Aug 23, 2016 6.382 6.471 6.361 6.433 534,209 +0.05(+0.79%)
Aug 22, 2016 6.382 6.408 6.363 6.382 561,748 +0.01(+0.13%)
Aug 19, 2016 6.399 6.399 6.344 6.374 767,089 -0.03(-0.53%)
Aug 18, 2016 6.420 6.488 6.389 6.408 561,242 +0.01(+0.13%)
Aug 17, 2016 6.408 6.416 6.340 6.399 600,359 +0.02(+0.33%)
Aug 16, 2016 6.425 6.442 6.374 6.378 644,199 -0.05(-0.85%)
Aug 15, 2016 6.471 6.497 6.425 6.433 1,147,962 -0.03(-0.39%)
Aug 12, 2016 6.467 6.543 6.450 6.459 688,469 -0.04(-0.65%)
Aug 11, 2016 6.505 6.522 6.425 6.501 1,103,841 -0.01(-0.13%)
Aug 10, 2016 6.568 6.611 6.501 6.509 734,347 -0.06(-0.96%)
Aug 09, 2016 6.437 6.590 6.437 6.573 1,432,741 +0.13(+1.97%)
Aug 08, 2016 6.513 6.547 6.446 6.446 1,466,294 -0.04(-0.59%)
Aug 05, 2016 6.285 6.564 6.251 6.484 2,325,389 +0.23(+3.65%)
Aug 04, 2016 6.437 6.543 6.129 6.256 4,587,814 -0.68(-9.76%)
Aug 03, 2016 6.873 6.962 6.847 6.932 1,391,334 +0.05(+0.80%)
Aug 02, 2016 6.957 6.995 6.864 6.877 719,762 -0.08(-1.15%)
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.