Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.270	6.333	6.222	6.270	518,625	-0.06(-0.94%)
May 27, 2010	6.244	6.333	6.218	6.330	327,146	+0.06(+1.01%)
May 26, 2010	6.266	6.278	6.032	6.266	1,434	+0.22(+3.69%)
May 25, 2010	5.943	6.084	5.932	6.044	196,147	+0.03(+0.49%)
May 24, 2010	6.107	6.129	5.977	6.014	194,486	-0.09(-1.52%)
May 21, 2010	5.832	6.125	5.832	6.107	282,890	+0.23(+3.92%)
May 20, 2010	5.932	6.077	5.873	5.876	251,559	-0.16(-2.71%)
May 19, 2010	5.936	6.058	5.921	6.040	280,938	+0.04(+0.74%)
May 18, 2010	6.263	6.274	5.943	5.995	504,319	-0.21(-3.41%)
May 17, 2010	6.207	6.274	6.099	6.207	165,759	+0.02(+0.36%)
May 14, 2010	6.185	6.244	6.062	6.185	269,879	-0.07(-1.19%)
May 13, 2010	6.281	6.315	6.218	6.259	211,317	-0.06(-0.88%)
May 12, 2010	6.311	6.370	6.278	6.315	346,989	+0.02(+0.35%)
May 11, 2010	6.318	6.382	6.219	6.292	291,340	-0.02(-0.35%)
May 10, 2010	6.281	6.330	6.259	6.315	153,133	+0.30(+5.07%)
May 07, 2010	6.129	6.196	5.962	6.010	298,566	-0.13(-2.18%)
May 06, 2010	6.352	6.389	6.029	6.144	332,664	-0.31(-4.86%)
May 05, 2010	6.419	6.458	6.318	6.458	285,875	-0.07(-1.11%)
May 04, 2010	6.486	6.545	6.426	6.530	210,450	-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.