PennyMac Mortgage Investment Trust $21.71

down -0.15


20/8/2014 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
8/20/201421.8821.9421.6621.71596,653
8/20/20142.022.042.002.0046,042
8/19/201421.8521.9021.7621.86490,309
8/19/20142.012.041.992.01105,546
8/18/201422.0622.0621.8421.85340,762
8/18/20142.062.062.012.0235,361
8/15/201421.9222.0421.8021.97692,182
8/15/20142.052.062.022.0478,066
8/14/201421.8721.9221.8121.83273,545
8/14/20142.042.072.022.0648,731
8/13/201421.9022.0121.7921.84283,698
8/13/20142.062.092.042.0749,648
8/12/201422.0622.1421.8321.90675,571
8/12/20142.072.112.012.10241,031
8/11/201422.0622.2221.9622.15466,828
8/11/20142.112.112.032.0953,948
8/8/201422.1022.1021.9021.96950,513
8/8/20142.102.172.042.0575,310
8/7/201421.8022.1021.8021.95941,445
8/7/20142.042.101.952.04279,112
8/6/201421.1521.2121.0721.16755,771
8/6/20142.032.052.032.0461,510
8/5/201421.2521.2721.0021.10982,207
8/5/20142.102.102.052.0664,831
8/4/201421.5121.5321.2221.23770,373
8/1/201421.4321.5021.3021.48441,774
8/1/20142.032.062.032.0649,072
7/31/201421.4021.5021.2521.41565,549
7/31/20142.042.072.022.0679,789
7/30/201421.7221.7221.3221.54548,778
7/30/20142.182.182.052.06116,664
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
Trading Center