$16.95 +0.10 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
1/16/20172.212.252.162.2024,504
1/13/201716.8016.9616.7516.95321,733
1/13/20172.172.192.152.164,455
1/12/201717.0517.0716.7216.85601,997
1/12/20172.252.252.162.178,350
1/11/201717.0217.2716.9217.10512,458
1/11/20172.212.272.162.2628,652
1/10/201716.6916.9916.6016.94456,962
1/10/20172.192.202.162.2011,976
1/9/201716.7516.9216.5816.77504,445
1/9/20172.272.272.152.1532,856
1/6/201716.6616.7816.5716.74316,490
1/6/20172.272.282.232.2518,640
1/5/201716.6716.7316.5316.63246,336
1/5/20172.392.392.252.2749,149
1/4/201716.5816.7216.5616.67345,834
1/4/20172.272.282.202.2151,852
1/3/201716.3816.6316.3416.58426,904
1/3/20172.302.442.252.2880,722
12/30/201616.5416.6816.3316.37466,471
12/30/20162.292.372.272.3529,707
12/29/201616.1116.6116.1116.60520,689
12/29/20162.242.342.202.2636,610
12/28/201616.2016.3016.0016.10794,538
12/28/20162.172.242.172.2073,480
12/27/201616.8016.8216.6116.63304,314
12/23/201616.8016.8516.5816.70898,486
12/23/20162.132.262.112.1648,259
12/22/201616.8416.9716.6316.80523,414
12/22/20162.112.182.112.1561,409
12/21/201616.8516.9816.7516.81397,805
12/21/20162.112.152.102.1040,974
12/20/201616.7716.9016.6916.90438,330
12/20/20162.112.222.102.1514,942
12/19/201616.6716.8216.6216.77473,734
12/19/20162.132.252.072.11135,238
12/16/201616.3216.8116.3216.621,922,804
12/16/20162.102.172.092.17153,201
12/15/201616.5916.6116.1916.24713,429
12/15/20162.032.102.032.1054,947
12/14/201616.8616.9516.5316.64514,248
12/14/20162.092.092.052.0822,961
12/13/201617.0017.1116.6616.81510,427
12/13/20162.122.122.072.0917,642
12/12/201617.2217.3816.9617.05648,344
12/12/20162.102.102.042.0896,813
12/9/201616.8517.2216.8517.21539,167
12/9/20162.012.152.012.04146,879
12/8/201616.6816.9116.6016.90589,448
12/8/20162.002.041.961.9670,212
12/7/201616.4516.7516.4116.67432,450
12/7/20161.982.021.981.9944,883
12/6/201616.2616.5316.2016.49431,919
12/6/20162.052.051.991.99170,233
12/5/201616.0116.3115.9416.31379,906
12/5/20162.022.082.002.0343,553
12/2/201616.0016.1415.9315.96264,869
12/2/20162.052.052.012.0210,425
12/1/201616.1916.2815.7616.01511,448
12/1/20162.092.152.002.0045,416
11/30/201616.4616.4816.1516.28413,923
11/30/20161.992.131.992.1069,355
11/29/201616.4316.5416.3516.47422,174
11/29/20161.961.991.951.9711,500
11/28/201616.3016.4516.2916.41411,538
11/28/20161.912.001.911.9563,739
11/25/201616.3216.4016.2116.29235,659
11/25/20161.992.001.931.9430,228
11/24/20161.931.961.931.943,730
11/23/201616.3416.4216.2116.33574,707
11/23/20161.882.021.882.0280,237
11/22/201616.3016.3716.2416.36476,860
11/22/20161.891.901.881.8929,599
11/21/201616.2116.3416.1816.24439,574
11/21/20161.851.921.831.9162,472
11/18/201615.9416.0815.9016.07490,250
11/18/20161.671.801.671.7928,294
11/17/201616.3116.3415.8915.92756,647
11/17/20161.641.731.631.7131,282
11/16/201616.4516.4916.2516.31417,208
11/16/20161.691.691.611.6313,437
11/15/201616.2816.3916.0716.39393,295
11/15/20161.531.691.531.6938,651
11/14/201616.1216.3416.0316.26445,888
11/14/20161.521.551.521.5429,926
11/11/201615.8616.1615.8016.07753,011
11/11/20161.611.611.561.6010,900
11/10/201616.0916.1015.7615.84659,505
11/10/20161.631.641.591.5960,060
11/9/201615.7916.1515.6916.05674,396
11/9/20161.651.711.481.60101,339
11/8/201615.9416.1915.8416.06515,860
11/8/20161.721.801.571.5736,098
11/7/201615.7515.9615.7515.87547,821
11/7/20161.791.801.721.7535,983
11/4/201615.3315.9515.2515.65997,856
11/4/20161.811.821.771.7722,226
11/3/201614.7714.9614.7614.82613,975
11/3/20161.841.871.811.8127,805
11/2/201614.9014.9414.7514.77217,917
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center