PENNYMAC MORTGAGE $22.88

up +0.18


22/5/2013 04:22 PM  |  NYSE : PMT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

PMT historical data

Date Open High Low Close Volume
5/21/2013 23.16 23.31 22.60 22.70 13609
5/20/2013 23.57 23.67 23.01 23.16 13634
5/17/2013 23.63 23.70 23.35 23.63 7000
5/16/2013 23.63 23.81 23.41 23.53 6678
5/15/2013 23.96 23.96 23.40 23.63 10923
5/14/2013 24.42 24.64 23.79 23.99 17292
5/13/2013 25.52 25.52 24.95 25.04 13692
5/10/2013 25.72 25.77 25.36 25.51 8942
5/9/2013 25.35 25.65 25.18 25.65 8168
5/8/2013 25.35 25.54 25.28 25.36 10192
5/7/2013 24.70 25.33 24.68 25.32 11502
5/6/2013 24.61 24.87 24.46 24.62 11608
5/3/2013 25.01 25.19 24.51 24.61 12316
5/2/2013 24.96 25.19 24.78 25.04 9688
5/1/2013 25.19 25.40 24.64 24.90 15630
4/30/2013 25.25 25.30 25.05 25.25 8574
4/29/2013 24.77 25.25 24.64 25.25 14144
4/26/2013 24.23 24.84 24.13 24.47 18916
4/25/2013 23.72 24.01 23.72 23.78 12609
4/24/2013 24.19 24.22 23.58 23.87 16770
4/23/2013 23.75 24.37 23.74 24.22 9648
4/22/2013 23.87 24.23 23.65 24.13 7798
4/19/2013 23.62 23.80 23.47 23.80 12349
4/18/2013 23.75 23.85 23.44 23.53 12036
4/17/2013 24.38 24.41 23.45 23.81 12651
4/16/2013 24.29 24.52 24.24 24.34 11518
4/15/2013 25.22 25.22 24.08 24.12 16875
4/12/2013 25.71 25.77 25.32 25.35 5499
4/11/2013 26.08 26.08 25.75 25.81 5592
4/10/2013 25.98 26.13 25.91 26.02 6622
4/9/2013 26.14 26.22 25.95 25.97 8123
4/8/2013 25.57 26.09 25.57 26.07 7802
4/5/2013 25.04 25.70 24.90 25.63 8749
4/4/2013 24.82 25.27 24.69 25.26 8599
4/3/2013 25.36 25.37 24.53 24.68 7534
4/2/2013 25.40 25.58 25.24 25.38 9414
4/1/2013 25.80 25.99 25.27 25.41 6905
3/28/2013 25.56 25.97 25.47 25.89 13726
3/27/2013 25.64 25.75 25.56 25.63 3802
3/26/2013 25.73 25.82 25.60 25.73 5258
3/25/2013 25.47 25.58 25.30 25.55 6381
3/22/2013 25.13 25.33 25.11 25.30 5335
3/21/2013 25.08 25.38 25.01 25.01 5987
3/20/2013 25.30 25.35 25.01 25.07 5510
3/19/2013 25.50 25.75 25.11 25.14 14316
3/18/2013 25.22 25.42 25.13 25.31 6346
3/15/2013 25.60 25.64 25.38 25.41 12882
3/14/2013 25.51 25.73 25.50 25.62 9847
3/13/2013 24.60 25.51 24.60 25.51 13906
3/12/2013 24.56 24.68 24.49 24.59 16194
3/11/2013 24.76 24.80 24.54 24.58 9594
3/8/2013 24.92 25.09 24.62 24.73 10529
3/7/2013 25.34 25.34 24.65 24.79 12497
3/6/2013 25.62 25.68 25.10 25.25 7125
3/5/2013 25.40 25.94 25.31 25.59 9798
3/4/2013 25.53 25.58 25.07 25.32 8727
3/1/2013 25.35 25.59 25.17 25.52 7666
2/28/2013 25.47 25.62 25.17 25.42 13659
2/27/2013 24.78 25.64 24.78 25.37 17444
2/26/2013 24.61 24.93 24.36 24.78 12667
2/25/2013 24.66 25.00 24.56 24.61 11941
2/22/2013 24.30 24.67 24.25 24.62 9818
2/21/2013 24.38 24.39 23.60 24.17 21046
2/20/2013 24.75 25.04 24.36 24.36 16615
2/19/2013 24.82 25.06 24.47 24.76 2608
2/15/2013 25.61 25.80 25.25 25.36 14319
2/14/2013 26.09 26.11 25.54 25.60 9527
2/13/2013 26.08 26.56 25.87 26.05 13780
2/12/2013 25.86 26.16 25.80 26.14 11330
2/11/2013 25.81 25.98 25.66 25.85 10094
2/8/2013 25.49 26.13 25.01 25.88 19300
2/7/2013 27.00 27.00 25.26 25.47 31774
2/6/2013 26.48 26.80 26.32 26.60 7644
2/5/2013 26.30 26.70 26.21 26.43 7649
2/4/2013 26.49 26.58 26.02 26.27 12152
2/1/2013 26.75 27.00 26.60 26.71 8504
1/31/2013 26.27 26.61 26.16 26.60 8868
1/30/2013 26.93 26.94 26.25 26.32 12437
1/29/2013 26.90 27.00 26.68 26.93 6068
1/28/2013 27.02 27.03 26.51 26.90 9221
1/25/2013 27.66 27.66 26.02 27.07 28044
1/24/2013 28.88 28.95 27.17 27.37 22467
1/23/2013 28.74 28.74 28.38 28.49 5891
1/22/2013 28.28 28.80 28.28 28.73 6575
1/18/2013 28.10 28.27 27.83 28.27 4814
1/17/2013 27.83 28.12 27.58 28.06 4821
1/16/2013 27.75 27.84 27.53 27.74 4223
1/15/2013 27.60 27.79 27.44 27.74 6188
1/14/2013 27.71 27.74 27.44 27.64 5248
1/11/2013 27.69 27.71 27.47 27.66 6361
1/10/2013 27.33 27.69 27.22 27.64 7481
1/9/2013 27.37 27.69 27.16 27.20 9635
1/8/2013 26.40 28.19 26.40 27.28 9656
1/7/2013 25.84 26.43 25.83 26.42 9538
1/4/2013 26.35 26.35 25.56 25.82 13597
1/3/2013 26.05 26.53 25.91 26.20 11050
1/2/2013 25.81 26.25 25.66 26.00 14548
12/31/2012 24.80 25.29 24.79 25.29 6308
12/28/2012 24.88 25.11 24.80 24.85 4654
12/27/2012 24.99 25.10 24.64 24.92 6979
Marketplace
Trading Center