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

Pennymac Mortgage Investment Trust (NY: PMT )

14.32 -0.06 (-0.42%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
May 31, 2016 6.295 6.344 6.279 6.324 845,246 +0.02(+0.33%)
May 27, 2016 6.270 6.303 6.303 6.303 603,539 +0.02(+0.39%)
May 26, 2016 6.229 6.287 6.229 6.279 816,530 +0.05(+0.79%)
May 25, 2016 6.225 6.258 6.188 6.229 956,349 +0.00(+0.07%)
May 24, 2016 6.184 6.250 6.172 6.225 837,958 +0.05(+0.73%)
May 23, 2016 6.229 6.250 6.155 6.180 795,581 -0.02(-0.40%)
May 20, 2016 6.155 6.205 6.114 6.205 1,409,563 +0.05(+0.80%)
May 19, 2016 6.106 6.170 6.069 6.155 1,525,094 +0.00(+0.00%)
May 18, 2016 6.127 6.180 6.065 6.155 1,364,558 +0.02(+0.27%)
May 17, 2016 6.090 6.188 6.063 6.139 1,950,034 +0.01(+0.13%)
May 16, 2016 6.102 6.139 6.065 6.131 914,427 +0.03(+0.47%)
May 13, 2016 6.118 6.131 5.979 6.102 1,479,418 -0.03(-0.47%)
May 12, 2016 6.114 6.131 6.036 6.131 1,663,597 +0.03(+0.54%)
May 11, 2016 5.958 6.098 5.954 6.098 2,511,737 +0.12(+1.92%)
May 10, 2016 5.876 5.991 5.855 5.983 2,306,242 +0.11(+1.82%)
May 09, 2016 5.720 5.884 5.687 5.876 2,078,306 +0.21(+3.77%)
May 06, 2016 5.387 5.666 5.338 5.662 3,042,236 +0.19(+3.53%)
May 05, 2016 5.420 5.531 5.416 5.469 1,438,423 +0.06(+1.06%)
May 04, 2016 5.371 5.461 5.358 5.412 1,299,419 +0.00(+0.00%)
May 03, 2016 5.494 5.506 5.350 5.412 1,237,277 -0.09(-1.64%)
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.