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 (%)
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%)
Aug 02, 2010 6.037 6.037 5.904 5.936 110,733 -0.04(-0.72%)
Jul 30, 2010 5.979 5.990 5.849 5.979 82,218 +0.01(+0.24%)
Jul 29, 2010 5.979 6.005 5.893 5.965 62,603 -0.00(-0.06%)
Jul 28, 2010 5.969 6.062 5.954 5.969 1,641 -0.03(-0.48%)
Jul 27, 2010 5.997 6.062 5.979 5.997 120,185 +0.01(+0.12%)
Jul 26, 2010 5.997 5.997 5.918 5.990 113,974 +0.03(+0.55%)
Jul 23, 2010 5.896 5.969 5.853 5.958 111,032 +0.04(+0.61%)
Jul 22, 2010 5.889 5.925 5.835 5.922 129,510 +0.08(+1.42%)
Jul 21, 2010 5.943 5.943 5.820 5.838 127,802 -0.09(-1.58%)
Jul 20, 2010 5.828 5.932 5.781 5.932 188,445 +0.07(+1.11%)
Jul 19, 2010 5.842 5.896 5.726 5.867 253,028 +0.05(+0.87%)
Jul 16, 2010 5.817 5.835 5.755 5.817 275,644 -0.05(-0.80%)
Jul 15, 2010 5.875 5.889 5.806 5.864 117,984 -0.01(-0.25%)
Jul 14, 2010 5.904 5.925 5.770 5.878 163,601 -0.05(-0.85%)
Jul 13, 2010 5.929 5.976 5.900 5.929 4,013 +0.03(+0.55%)
Jul 12, 2010 5.932 5.940 5.835 5.896 89,938 -0.04(-0.67%)
Jul 09, 2010 5.936 5.950 5.820 5.936 98,468 +0.07(+1.11%)
Jul 08, 2010 5.871 5.871 5.784 5.871 1,220 +0.09(+1.56%)
Jul 07, 2010 5.676 5.810 5.668 5.781 159,831 +0.12(+2.04%)
Jul 06, 2010 5.665 5.943 5.643 5.665 2,050 -0.05(-0.95%)
Jul 02, 2010 5.719 5.799 5.690 5.719 138,370 -0.04(-0.75%)
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.