Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.099	6.160	6.052	6.099	533,214	-0.06(-0.94%)
May 27, 2010	6.073	6.160	6.048	6.156	336,348	+0.06(+1.01%)
May 26, 2010	6.095	6.106	5.867	6.095	1,475	+0.22(+3.69%)
May 25, 2010	5.781	5.918	5.770	5.878	201,665	+0.03(+0.49%)
May 24, 2010	5.940	5.961	5.813	5.849	199,957	-0.09(-1.52%)
May 21, 2010	5.672	5.958	5.672	5.940	290,847	+0.22(+3.92%)
May 20, 2010	5.770	5.911	5.712	5.716	258,635	-0.16(-2.71%)
May 19, 2010	5.773	5.893	5.759	5.875	288,841	+0.04(+0.74%)
May 18, 2010	6.091	6.102	5.781	5.831	518,505	-0.21(-3.41%)
May 17, 2010	6.037	6.102	5.932	6.037	170,421	+0.02(+0.36%)
May 14, 2010	6.016	6.073	5.896	6.016	277,470	-0.07(-1.19%)
May 13, 2010	6.109	6.142	6.048	6.088	217,262	-0.05(-0.88%)
May 12, 2010	6.138	6.196	6.106	6.142	356,750	+0.02(+0.35%)
May 11, 2010	6.146	6.207	6.048	6.120	299,536	-0.02(-0.35%)
May 10, 2010	6.109	6.156	6.088	6.142	157,440	+0.30(+5.07%)
May 07, 2010	5.961	6.026	5.799	5.846	306,965	-0.13(-2.18%)
May 06, 2010	6.178	6.214	5.864	5.976	342,022	-0.31(-4.86%)
May 05, 2010	6.243	6.281	6.146	6.281	293,917	-0.07(-1.11%)
May 04, 2010	6.308	6.366	6.250	6.352	216,370	-0.03(-0.45%)

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.