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

Pennymac Mortgage Investment Trust (NY: PMT )

14.38 +0.13 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2010 5.972 6.099 5.972 6.001 461,945 +0.00(+0.06%)
Mar 30, 2010 6.052 6.160 5.987 5.997 160,983 -0.03(-0.48%)
Mar 29, 2010 6.131 6.200 5.965 6.026 579,611 -0.09(-1.48%)
Mar 26, 2010 5.954 6.167 5.943 6.117 362,017 +0.17(+2.86%)
Mar 25, 2010 5.947 6.008 5.922 5.947 407,659 +0.01(+0.12%)
Mar 24, 2010 6.055 6.077 5.922 5.940 443,389 -0.12(-2.03%)
Mar 23, 2010 6.088 6.088 5.987 6.062 224,840 -0.04(-0.65%)
Mar 22, 2010 6.037 6.178 5.958 6.102 185,379 +0.03(+0.54%)
Mar 19, 2010 6.225 6.225 6.016 6.070 181,775 -0.14(-2.27%)
Mar 18, 2010 6.109 6.261 6.088 6.211 132,308 +0.10(+1.72%)
Mar 17, 2010 6.124 6.124 6.052 6.106 83,176 +0.00(+0.06%)
Mar 16, 2010 6.102 6.102 6.055 6.102 95,626 -0.01(-0.12%)
Mar 15, 2010 6.120 6.120 6.073 6.109 130,443 +0.03(+0.48%)
Mar 12, 2010 6.156 6.189 6.070 6.081 105,806 -0.05(-0.77%)
Mar 11, 2010 6.059 6.171 5.969 6.128 241,754 +0.06(+0.95%)
Mar 10, 2010 6.088 6.088 6.037 6.070 215,064 -0.03(-0.53%)
Mar 09, 2010 6.106 6.113 6.059 6.102 164,238 -0.00(-0.06%)
Mar 08, 2010 6.077 6.106 6.028 6.106 104,461 +0.02(+0.36%)
Mar 05, 2010 6.084 6.138 6.048 6.084 214,978 +0.01(+0.18%)
Mar 04, 2010 6.073 6.084 6.001 6.073 273,941 +0.01(+0.12%)
Mar 03, 2010 6.077 6.120 5.976 6.066 116,249 +0.01(+0.24%)
Mar 02, 2010 6.052 6.055 5.983 6.052 237,041 +0.03(+0.42%)
Mar 01, 2010 5.983 6.034 5.940 6.026 208,042 +0.07(+1.15%)
Feb 26, 2010 5.987 6.019 5.900 5.958 95,523 -0.01(-0.18%)
Feb 25, 2010 5.900 6.023 5.871 5.969 145,704 -0.01(-0.18%)
Feb 24, 2010 5.969 6.091 5.907 5.979 273,119 +0.04(+0.67%)
Feb 23, 2010 5.932 6.001 5.835 5.940 159,463 -0.01(-0.18%)
Feb 22, 2010 5.972 6.023 5.918 5.950 183,380 -0.01(-0.24%)
Feb 19, 2010 5.842 5.969 5.838 5.965 240,758 +0.12(+2.10%)
Feb 18, 2010 5.824 5.911 5.810 5.842 202,545 -0.01(-0.19%)
Feb 17, 2010 5.994 6.026 5.824 5.853 231,887 -0.11(-1.88%)
Feb 16, 2010 5.972 6.005 5.907 5.965 126,116 +0.00(+0.00%)
Feb 12, 2010 5.885 5.965 5.965 5.965 110,160 +0.04(+0.61%)
Feb 11, 2010 5.813 5.940 5.806 5.929 350,384 +0.09(+1.61%)
Feb 10, 2010 5.857 5.884 5.810 5.835 86,367 -0.03(-0.43%)
Feb 09, 2010 5.871 5.889 5.795 5.860 166,458 +0.04(+0.62%)
Feb 08, 2010 5.810 5.838 5.763 5.824 169,372 +0.01(+0.25%)
Feb 05, 2010 5.770 5.817 5.712 5.810 430,911 +0.05(+0.88%)
Feb 04, 2010 5.835 5.882 5.741 5.759 336,749 -0.09(-1.61%)
Feb 03, 2010 5.878 5.882 5.813 5.853 119,673 -0.02(-0.31%)
Feb 02, 2010 5.849 5.893 5.838 5.871 259,352 +0.03(+0.56%)
Feb 01, 2010 5.831 5.871 5.784 5.838 364,411 +0.02(+0.37%)
Jan 29, 2010 5.842 5.853 5.784 5.817 1,629,776 -0.03(-0.49%)
Jan 28, 2010 5.925 5.925 5.806 5.846 473,282 -0.08(-1.34%)
Jan 27, 2010 5.961 5.979 5.893 5.925 286,477 -0.05(-0.91%)
Jan 26, 2010 5.969 6.019 5.969 5.979 173,729 -0.03(-0.42%)
Jan 25, 2010 5.979 6.066 5.950 6.005 121,951 +0.09(+1.47%)
Jan 22, 2010 6.146 6.146 5.885 5.918 794,169 -0.23(-3.70%)
Jan 21, 2010 6.138 6.156 6.088 6.146 135,281 +0.00(+0.06%)
Jan 20, 2010 6.167 6.171 6.062 6.142 143,213 -0.05(-0.76%)
Jan 19, 2010 6.189 6.221 6.171 6.189 124,292 +0.02(+0.35%)
Jan 15, 2010 6.258 6.167 6.167 6.167 168,284 -0.06(-0.99%)
Jan 14, 2010 6.232 6.265 6.229 6.229 104,040 -0.03(-0.52%)
Jan 13, 2010 6.240 6.283 6.221 6.261 90,450 +0.01(+0.23%)
Jan 12, 2010 6.229 6.276 6.214 6.247 64,222 -0.01(-0.17%)
Jan 11, 2010 6.265 6.290 6.232 6.258 464,018 +0.03(+0.46%)
Jan 08, 2010 6.254 6.276 6.214 6.229 1,054,244 -0.04(-0.58%)
Jan 07, 2010 6.247 6.268 6.214 6.265 460,926 +0.04(+0.64%)
Jan 06, 2010 6.196 6.258 6.196 6.225 163,134 +0.01(+0.17%)
Jan 05, 2010 6.236 6.236 6.207 6.214 135,015 -0.04(-0.69%)
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.