$21.89 -0.01 (%) PennyMac Mortgage Investment Trust - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
12/19/201421.8022.0721.7621.892,152,455
12/19/20141.001.091.001.06127,259
12/18/201421.9121.9121.5121.90655,433
12/18/20140.981.050.971.00100,944
12/17/201421.4321.8221.4021.82788,720
12/17/20140.940.990.940.97317,530
12/16/201421.6421.7321.4721.48655,045
12/16/20140.981.040.920.92221,462
12/15/201421.9321.9321.5321.63521,247
12/15/20140.961.000.940.98121,474
12/12/201422.1422.1721.7721.92445,547
12/12/20140.960.970.940.95377,029
12/11/201422.1322.5121.9922.29734,440
12/11/20141.031.050.950.99175,655
12/10/201422.2622.2621.9321.99375,514
12/10/20141.101.121.031.03202,892
12/9/201421.7422.3621.7422.32443,447
12/9/20141.141.141.101.11128,828
12/8/201422.0922.2321.7921.79406,077
12/8/20141.201.221.151.15292,534
12/5/201422.0922.2422.0022.18551,310
12/5/20141.241.241.201.20101,983
12/4/201422.1622.2422.0822.13292,459
12/4/20141.231.231.121.16186,019
12/3/201422.2822.3022.0922.21531,060
12/3/20141.331.341.231.23111,626
12/2/201421.7322.2921.6722.24817,610
12/2/20141.361.361.301.3059,193
12/1/201421.7321.9321.5621.711,690,204
12/1/20141.321.481.321.36118,787
11/28/201421.6821.8121.6521.67321,713
11/28/20141.341.421.301.4093,791
11/27/20141.381.461.321.3444,152
11/26/201421.6721.7421.5221.68897,812
11/26/20141.451.471.381.4087,821
11/25/201421.7721.7721.6221.62317,759
11/25/20141.431.481.421.4340,220
11/24/201421.5621.7621.5221.70446,060
11/24/20141.501.511.431.4485,796
11/21/201421.7721.7721.5021.50395,195
11/21/20141.511.551.501.5132,383
11/20/201421.4121.6421.4121.60612,946
11/20/20141.421.521.421.5051,244
11/19/201421.5921.6321.3721.40428,537
11/19/20141.381.451.381.4197,413
11/18/201421.7021.7421.5321.59522,004
11/18/20141.391.391.361.3633,877
11/17/201421.6221.7921.5721.59469,810
11/17/20141.351.401.351.3942,637
11/14/201421.7421.8121.6021.64538,211
11/14/20141.371.421.321.4266,778
11/13/201421.5821.9021.5821.69529,323
11/13/20141.431.431.351.37110,177
11/12/201421.7021.7721.5521.56526,770
11/12/20141.401.481.391.44133,448
11/11/201421.7321.8721.6921.70593,926
11/11/20141.451.451.401.4187,373
11/10/201421.6221.7721.4821.75840,114
11/10/20141.431.551.431.45163,409
11/7/201421.5621.6721.4521.60790,856
11/7/20141.521.651.461.541,084,912
11/6/201421.6121.7421.4921.55569,143
11/6/20141.431.631.401.58160,414
11/5/201421.5921.6121.4121.56348,500
11/5/20141.321.521.301.46188,338
11/4/201421.6221.6921.3921.59436,967
11/4/20141.391.401.321.35103,199
11/3/201421.6521.6921.4821.62493,981
11/3/20141.401.451.391.4135,444
10/31/201421.7221.7421.4121.59727,820
10/31/20141.361.421.361.4039,932
10/30/201421.2521.5721.2121.54367,189
10/30/20141.401.401.361.3629,626
10/29/201421.3821.4621.1121.24489,546
10/29/20141.381.411.371.3743,908
10/28/201421.3321.4121.1721.34431,259
10/28/20141.381.421.351.42132,347
10/27/201421.2121.3221.0021.26360,779
10/27/20141.401.431.351.37145,315
10/24/201421.3121.3221.0521.29388,829
10/24/20141.451.451.401.4154,383
10/23/201421.1521.3721.0721.27426,449
10/23/20141.461.471.441.4558,840
10/22/201421.4121.4421.1021.10336,223
10/22/20141.491.561.461.4676,667
10/21/201421.2321.4621.1321.41490,036
10/21/20141.451.471.441.46421,290
10/20/201421.0121.3021.0121.231,157,844
10/20/20141.411.481.411.45186,467
10/17/201420.7921.2220.7021.05949,398
10/17/20141.411.491.401.40101,618
10/16/201420.3520.7720.3520.68799,144
10/16/20141.201.471.201.41142,470
10/15/201420.3520.7320.2520.43924,953
10/15/20141.301.351.301.32190,394
10/14/201420.6220.7720.4020.46674,446
10/14/20141.391.401.301.32530,218
10/13/201420.4920.8020.4820.51743,316
10/10/201420.7020.9720.3520.401,658,093
10/10/20141.381.451.361.41163,324
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center