Indicators

Pennymac Mortgage Investment Trust (NY: PMT )

13.68 -0.03 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.757	6.838	6.749	6.824	2,086,999	+0.06(+0.88%)
May 28, 2015	6.760	6.783	6.734	6.764	816,231	-0.01(-0.22%)
May 27, 2015	6.720	6.786	6.708	6.779	946,920	+0.05(+0.72%)
May 26, 2015	6.760	6.775	6.695	6.731	1,384,609	-0.05(-0.77%)
May 22, 2015	6.779	6.783	6.783	6.783	1,190,992	-0.01(-0.22%)
May 21, 2015	6.801	6.827	6.783	6.798	1,049,519	+0.00(+0.05%)
May 20, 2015	6.768	6.794	6.701	6.794	2,953,729	+0.04(+0.55%)
May 19, 2015	6.786	6.798	6.723	6.757	976,921	-0.03(-0.49%)
May 18, 2015	6.727	6.798	6.723	6.790	1,415,870	+0.04(+0.61%)
May 15, 2015	6.720	6.760	6.697	6.749	1,295,936	+0.04(+0.61%)
May 14, 2015	6.727	6.783	6.686	6.708	1,365,767	-0.00(-0.06%)
May 13, 2015	6.772	6.801	6.708	6.712	1,334,331	-0.03(-0.50%)
May 12, 2015	6.760	6.783	6.723	6.746	2,808,912	-0.04(-0.60%)
May 11, 2015	6.749	6.812	6.738	6.786	2,994,789	+0.02(+0.27%)
May 08, 2015	6.798	6.846	6.760	6.768	3,495,574	-0.03(-0.44%)
May 07, 2015	7.243	7.243	6.571	6.798	9,696,089	-0.74(-9.85%)
May 06, 2015	7.567	7.593	7.500	7.541	1,576,512	-0.03(-0.39%)
May 05, 2015	7.700	7.726	7.557	7.570	2,150,498	-0.14(-1.78%)
May 04, 2015	7.782	7.797	7.698	7.708	1,634,276	-0.06(-0.77%)

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.