PennyMac Mortgage Investment Trust $23.20

up +0.02


17/4/2014 06:40 PM  |  NYSE : PMT  
Industries : Real Estate / Mortgage Investment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
4/17/201423.1023.2422.9323.20513,131
4/16/201423.2623.2723.0223.18444,101
4/15/201423.0123.3022.9523.15589,501
4/14/201423.0923.2322.8623.01765,341
4/11/201423.7424.0123.6123.66942,210
4/10/201424.0024.1923.5623.781,096,640
4/9/201423.8623.9923.7123.97452,006
4/8/201424.0124.1023.8223.83600,306
4/7/201423.9324.1923.9124.00567,386
4/4/201424.0024.1923.8423.95630,010
4/3/201424.1624.1723.7023.86490,243
4/2/201424.0824.3124.0024.15454,442
4/1/201423.8524.0623.7124.01470,330
3/31/201423.8623.9723.7023.90634,048
3/28/201423.6523.8523.5823.70292,098
3/27/201423.6123.7023.4123.65430,572
3/26/201423.7723.8523.6023.64420,789
3/25/201423.7723.8423.6023.67365,010
3/24/201423.9924.1023.6723.74442,398
3/21/201423.8624.0823.8424.04758,570
3/20/201423.3923.7623.1923.70471,082
3/19/201423.9524.0523.3323.501,473,350
3/18/201423.6724.0123.6723.97408,098
3/17/201423.7823.7923.6023.72391,718
3/14/201424.0224.0823.6423.69623,970
3/13/201423.6724.0223.6023.86914,895
3/12/201423.3323.6223.3123.60847,562
3/11/201423.6723.8923.3323.34818,272
3/10/201423.6023.8723.5423.67680,689
3/7/201424.1524.2723.6123.68647,781
3/6/201424.4324.4824.1524.17633,395
3/5/201424.3524.4724.1524.44970,979
3/4/201424.2124.4124.1024.341,189,970
3/3/201424.1424.4024.1024.15673,598
2/28/201424.2524.3824.1424.32842,262
2/27/201424.0824.2524.0524.20512,449
2/26/201424.1024.2524.0224.13445,187
2/25/201424.1324.2924.0524.08488,425
2/24/201423.9224.2023.9224.08569,592
2/21/201423.8523.9723.7923.91665,344
2/20/201423.6223.8623.6223.85888,623
2/19/201423.8323.9123.6123.65621,710
2/18/201423.8324.0123.7723.81907,722
2/14/201423.7523.8623.6723.791,091,800
2/13/201423.6123.9323.5623.72858,220
2/12/201423.6323.8023.4623.68839,488
2/11/201423.8323.8823.5223.56757,803
2/10/201423.5423.7523.3323.66634,719
2/7/201423.4023.6223.4023.521,276,820
2/6/201423.5024.0223.2423.331,239,440
2/5/201423.4023.5523.2723.38664,402
2/4/201423.3123.5823.2023.39641,664
2/3/201423.5823.6523.2023.28594,264
1/31/201423.2423.6823.2423.55592,214
1/30/201423.3123.6023.2723.48717,758
1/29/201423.3923.5323.1923.29514,844
1/28/201423.1923.5523.1323.41736,379
1/27/201423.2523.4722.8623.11547,286
1/24/201423.4123.5223.1823.30794,216
1/23/201423.4323.5423.3523.44602,474
1/22/201423.3423.5623.3123.42419,284
1/21/201423.2523.5023.2223.36524,023
1/17/201423.3323.3323.1123.19507,634
1/16/201423.2923.4123.0523.28595,667
1/15/201422.8723.3022.8723.20527,567
1/14/201423.0923.2422.8522.89494,625
1/13/201423.2423.3023.0023.04646,258
1/10/201423.0023.3122.9923.24845,805
1/9/201423.1123.1122.8322.86842,702
1/8/201423.1623.2622.9923.14717,812
1/7/201424.0024.1623.6923.821,166,050
1/6/201423.6024.1523.5023.991,706,340
1/3/201423.5323.6923.1723.43906,307
1/2/201422.9623.6622.9223.42953,403
12/31/201322.9423.0222.9022.96888,845
12/30/201322.6022.9322.6022.89880,796
12/27/201322.8522.9222.4622.67343,186
12/26/201322.8923.0622.7922.88710,831
12/24/201322.5622.9022.5422.79409,162
12/23/201322.7922.8022.5822.70609,129
12/20/201322.3922.7122.3922.68750,833
12/19/201322.5322.6722.2522.35629,208
12/18/201322.5422.8722.3222.68965,849
12/17/201322.2722.6322.2022.52794,419
12/16/201322.2522.4222.1522.24773,090
12/13/201322.2522.4422.0922.23436,410
12/12/201322.0922.3521.8922.25563,709
12/11/201322.2522.2821.9122.10440,076
12/10/201322.4122.4922.1522.18477,234
12/9/201322.0022.3521.9722.23482,842
12/6/201321.7822.0721.6522.01508,105
12/5/201322.0022.0921.7321.88600,811
12/4/201321.5122.0421.3822.00698,346
12/3/201322.0122.2521.6621.74831,255
12/2/201322.6322.7621.9922.11869,737
11/29/201322.7522.7522.5122.58523,835
11/27/201322.4222.8722.4222.51806,440
11/26/201322.6322.6522.3822.39546,007
11/25/201322.4022.6622.3622.57473,417
11/22/201322.3722.3922.1922.35465,843
Trading Center