Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

15.04 -0.13 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
May 03, 2010 6.471 6.560 6.445 6.560 143,745 +0.09(+1.38%)
Apr 30, 2010 6.519 6.586 6.430 6.471 148,012 -0.04(-0.68%)
Apr 29, 2010 6.500 6.556 6.445 6.515 141,774 +0.03(+0.52%)
Apr 28, 2010 6.486 6.500 6.456 6.482 78,943 +0.01(+0.11%)
Apr 27, 2010 6.497 6.500 6.470 6.474 125,431 -0.03(-0.46%)
Apr 26, 2010 6.519 6.519 6.460 6.504 120,504 -0.01(-0.23%)
Apr 23, 2010 6.523 6.530 6.482 6.519 88,823 +0.01(+0.17%)
Apr 22, 2010 6.456 6.508 6.441 6.508 77,732 +0.00(+0.06%)
Apr 21, 2010 6.508 6.526 6.445 6.504 69,416 +0.01(+0.23%)
Apr 20, 2010 6.463 6.508 6.426 6.489 68,293 +0.04(+0.58%)
Apr 19, 2010 6.456 6.515 6.445 6.452 105,450 -0.03(-0.46%)
Apr 16, 2010 6.489 6.538 6.456 6.482 131,921 +0.00(+0.06%)
Apr 15, 2010 6.552 6.575 6.471 6.478 238,973 -0.10(-1.47%)
Apr 14, 2010 6.664 6.664 6.556 6.575 159,680 -0.07(-1.12%)
Apr 13, 2010 6.612 6.668 6.612 6.649 58,235 +0.04(+0.67%)
Apr 12, 2010 6.601 6.649 6.523 6.604 339,772 +0.01(+0.23%)
Apr 09, 2010 6.519 6.590 6.489 6.590 159,952 +0.05(+0.74%)
Apr 08, 2010 6.463 6.571 6.463 6.541 244,355 +0.11(+1.73%)
Apr 07, 2010 6.415 6.497 6.389 6.430 225,117 -0.01(-0.12%)
Apr 06, 2010 6.318 6.439 6.315 6.437 226,598 +0.11(+1.76%)
Apr 05, 2010 6.307 6.359 6.296 6.326 312,684 +0.02(+0.35%)
Apr 01, 2010 6.222 6.304 6.304 6.304 139,720 +0.13(+2.17%)
Mar 31, 2010 6.140 6.270 6.140 6.170 449,306 +0.00(+0.06%)
Mar 30, 2010 6.222 6.333 6.155 6.166 156,578 -0.03(-0.48%)
Mar 29, 2010 6.304 6.374 6.133 6.196 563,753 -0.09(-1.48%)
Mar 26, 2010 6.122 6.341 6.110 6.289 352,112 +0.17(+2.86%)
Mar 25, 2010 6.114 6.177 6.088 6.114 396,505 +0.01(+0.12%)
Mar 24, 2010 6.226 6.247 6.088 6.107 431,258 -0.13(-2.03%)
Mar 23, 2010 6.259 6.259 6.155 6.233 218,688 -0.04(-0.65%)
Mar 22, 2010 6.207 6.352 6.125 6.274 180,307 +0.03(+0.54%)
Mar 19, 2010 6.400 6.400 6.185 6.240 176,802 -0.14(-2.27%)
Mar 18, 2010 6.281 6.437 6.259 6.385 128,688 +0.11(+1.72%)
Mar 17, 2010 6.296 6.296 6.222 6.278 80,900 +0.00(+0.06%)
Mar 16, 2010 6.274 6.274 6.226 6.274 93,009 -0.01(-0.12%)
Mar 15, 2010 6.292 6.292 6.244 6.281 126,874 +0.03(+0.48%)
Mar 12, 2010 6.330 6.363 6.240 6.252 102,911 -0.05(-0.77%)
Mar 11, 2010 6.229 6.344 6.136 6.300 235,140 +0.06(+0.95%)
Mar 10, 2010 6.259 6.259 6.207 6.240 209,180 -0.03(-0.53%)
Mar 09, 2010 6.278 6.285 6.229 6.274 159,744 -0.00(-0.06%)
Mar 08, 2010 6.248 6.278 6.198 6.278 101,603 +0.02(+0.36%)
Mar 05, 2010 6.255 6.311 6.218 6.255 209,096 +0.01(+0.18%)
Mar 04, 2010 6.244 6.255 6.170 6.244 266,446 +0.01(+0.12%)
Mar 03, 2010 6.248 6.292 6.144 6.237 113,068 +0.01(+0.24%)
Mar 02, 2010 6.222 6.226 6.151 6.222 230,555 +0.03(+0.42%)
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.