PennyMac Mortgage Investment Trust $21.63

up +0.02


29/7/2014 04:04 PM  |  NYSE : PMT  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
7/29/201421.6521.7021.5021.63370,391
7/29/20142.132.152.112.1158,643
7/28/201421.7021.7821.5721.61325,614
7/28/20142.202.202.152.1544,636
7/25/201421.5721.7421.5021.70497,672
7/25/20142.232.232.112.15148,823
7/24/201421.9021.9421.6121.62506,868
7/24/20142.152.232.132.23282,111
7/23/201421.7521.9221.6021.912,386,959
7/23/20142.102.152.072.12213,396
7/22/201421.5921.7721.5021.69581,172
7/22/20142.042.092.022.06123,915
7/21/201421.6021.7621.4721.49376,176
7/21/20142.102.102.022.04193,099
7/18/201421.5021.7221.4521.60980,900
7/18/20142.072.152.072.12107,973
7/17/201421.8221.9221.5021.57754,519
7/17/20142.092.132.002.07751,288
7/16/201421.8521.9521.6521.84844,509
7/16/20142.022.111.992.05311,853
7/15/201421.8021.8521.4821.85873,169
7/15/20142.112.131.982.04162,490
7/14/201421.9821.9821.7321.79482,633
7/14/20142.032.142.032.12186,570
7/11/201421.6921.9221.5521.86832,549
7/11/20142.062.112.012.05180,723
7/10/201422.2422.4322.1522.35871,882
7/10/20142.132.142.072.11132,410
7/9/201422.3522.3622.1222.30583,174
7/9/20142.152.172.122.1398,081
7/8/201422.2822.4122.1622.35562,823
7/8/20142.152.192.052.13385,219
7/7/201422.2122.3622.1122.23503,164
7/7/20142.292.292.142.19267,594
7/4/20142.302.312.222.28123,273
7/3/201422.2822.3022.0422.20248,613
7/3/20142.242.272.162.26221,080
7/2/201422.2122.2822.0522.27552,800
7/2/20142.242.372.232.26623,375
7/1/201422.0322.2921.8822.28567,388
6/30/201421.9622.0021.8421.94585,923
6/30/20142.302.302.182.21420,694
6/27/201421.9222.0821.8321.91611,343
6/27/20142.002.281.972.251,214,502
6/26/201421.9822.0821.9022.07244,342
6/26/20141.912.101.861.962,713,666
6/25/201422.0322.0721.8421.94354,889
6/25/20141.661.661.631.6432,065
6/24/201421.8622.0721.7222.02811,522
6/24/20141.701.731.661.6660,267
6/23/201422.3122.3321.8521.85701,454
6/23/20141.721.791.721.7366,684
6/20/201421.8922.3021.6922.261,709,732
6/20/20141.751.771.741.7557,589
6/19/201421.9022.1721.8121.83489,423
6/19/20141.711.781.711.77138,261
6/18/201421.7921.9521.5721.84714,328
6/18/20141.691.721.691.7137,115
6/17/201421.7021.8121.6721.76315,289
6/17/20141.731.731.691.7265,234
6/16/201421.6421.8021.5921.70568,620
6/16/20141.711.751.691.71141,886
6/13/201421.5921.7321.4821.62411,189
6/13/20141.701.731.671.71104,202
6/12/201421.6721.7621.4621.60674,562
6/12/20141.651.721.651.6778,749
6/11/201422.0522.0621.6521.77605,070
6/11/20141.681.701.651.6540,504
6/10/201421.7222.1121.5922.05945,984
6/10/20141.711.741.671.7047,733
6/9/201421.5221.8421.5021.741,145,007
6/9/20141.711.751.711.7147,450
6/6/201421.2321.5321.0821.49392,829
6/6/20141.721.751.721.7525,838
6/5/201420.9921.1720.9221.14359,028
6/5/20141.671.751.671.7485,333
6/4/201421.0621.0920.8720.98317,510
6/4/20141.701.701.671.6946,935
6/3/201420.9521.0920.9321.05358,908
6/3/20141.651.721.651.70244,004
6/2/201421.1221.1520.8820.96702,091
6/2/20141.661.671.651.66173,673
5/30/201420.9521.1820.9421.12452,052
5/30/20141.601.691.601.67121,506
5/29/201421.3321.3321.0621.08368,094
5/29/20141.611.641.601.64286,456
5/28/201421.1621.3521.0721.26851,964
5/28/20141.631.651.561.62297,104
5/27/201421.1521.2521.1021.16371,916
5/27/20141.641.651.621.6457,842
5/26/20141.611.641.601.6236,967
5/23/201421.0121.1420.9721.14448,903
5/23/20141.651.651.621.6326,211
5/22/201420.9021.0120.8320.98395,873
5/22/20141.631.661.611.64435,544
5/21/201420.8920.9920.7820.88432,910
5/21/20141.611.661.611.66201,102
5/20/201421.0421.0520.7420.78700,808
5/20/20141.651.661.641.65152,051
5/19/201420.9821.0720.8021.03403,806
Trading Center