$13.34 -0.25 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

May. 2, 2016 | 03:10 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
4/29/201613.4713.5913.3213.591,090,305
4/29/20161.231.231.171.2252,802
4/28/201613.4813.5113.3613.42414,883
4/28/20161.171.241.171.24203,950
4/27/201613.3913.5413.3113.50377,532
4/27/20161.161.191.151.1635,095
4/26/201613.3913.4213.2213.40366,225
4/26/20161.181.211.101.1877,762
4/25/201613.2213.3313.1613.33276,494
4/25/20161.171.231.171.2025,968
4/22/201613.1913.3013.1013.22320,892
4/22/20161.261.261.181.1830,695
4/21/201613.3813.4113.0713.16401,947
4/21/20161.271.271.191.2066,458
4/20/201613.3713.4513.3313.34400,890
4/20/20161.261.281.241.2449,881
4/19/201613.3413.4313.3113.39252,306
4/19/20161.241.291.241.2739,677
4/18/201613.2113.4613.1813.34381,051
4/18/20161.191.241.181.2449,255
4/15/201613.2413.3913.1813.29320,567
4/15/20161.261.291.261.2940,130
4/14/201613.1513.3213.1113.30436,347
4/14/20161.291.341.291.3095,348
4/13/201613.1713.2313.1013.14848,685
4/13/20161.201.311.181.31172,505
4/12/201613.1213.2513.0813.13576,537
4/12/20161.191.191.171.1960,556
4/11/201613.1113.3313.1013.12905,268
4/11/20161.151.201.151.2030,821
4/8/201613.2113.3113.0313.07876,510
4/8/20161.141.211.121.13102,479
4/7/201613.6313.8113.5913.601,185,218
4/7/20161.141.191.141.1521,428
4/6/201613.6313.7313.5913.63636,433
4/6/20161.271.271.131.1360,444
4/5/201613.6013.6913.5613.64500,418
4/5/20161.271.271.231.2632,863
4/4/201613.6613.7613.5513.61542,888
4/4/20161.251.281.231.2654,766
4/1/201613.6213.7413.4713.65712,925
4/1/20161.191.371.191.2559,820
3/31/201613.6813.8513.6013.641,035,312
3/31/20161.331.331.081.1960,455
3/30/201613.4913.7513.4513.651,256,493
3/30/20161.001.401.001.34127,460
3/29/201613.2513.5113.1713.471,072,170
3/29/20160.070.070.060.06800,128
3/28/201613.3813.4413.2113.24320,758
3/28/20160.070.070.070.07408,091
3/24/201613.3313.4713.1413.37505,076
3/24/20160.070.070.070.07525,686
3/23/201613.5613.6313.3813.38519,524
3/23/20160.070.070.070.072,375,925
3/22/201613.6913.7713.4213.55874,023
3/22/20160.070.070.070.07358,683
3/21/201613.6113.9713.6013.74592,038
3/21/20160.070.070.070.07465,897
3/18/201613.8213.9013.6213.631,543,326
3/18/20160.070.080.070.072,279,333
3/17/201613.5213.7913.4513.76836,981
3/17/20160.070.070.070.07684,396
3/16/201613.4313.7013.3513.50375,936
3/16/20160.070.070.070.071,053,791
3/15/201613.4713.5413.2513.43269,652
3/15/20160.070.070.070.07936,736
3/14/201613.6013.6413.3813.51483,518
3/14/20160.070.080.070.071,009,027
3/11/201613.2213.6813.2013.67546,472
3/11/20160.070.080.070.081,837,020
3/10/201613.3813.4013.0913.16650,123
3/10/20160.070.070.070.07431,056
3/9/201613.3613.5013.1213.32436,354
3/9/20160.070.070.070.07999,599
3/8/201613.5813.7113.3313.39651,204
3/8/20160.080.080.070.071,866,760
3/7/201613.4813.7713.4613.71422,741
3/7/20160.070.080.070.071,125,775
3/4/201613.5313.7713.4513.49781,181
3/4/20160.070.070.060.07950,285
3/3/201613.2613.5313.2413.52773,525
3/3/20160.060.070.060.071,055,795
3/2/201613.1513.2613.1213.24534,887
3/2/20160.070.070.070.073,409,054
3/1/201613.1913.2712.9813.16779,278
3/1/20160.060.070.060.077,373,827
2/29/201613.1013.3413.0113.161,154,387
2/29/20160.050.060.050.062,069,952
2/26/201612.7913.3612.7213.09959,796
2/26/20160.050.050.050.0591,169
2/25/201612.4512.7612.4412.73934,784
2/25/20160.050.050.050.05486,004
2/24/201612.1312.4011.8712.38603,077
2/24/20160.050.050.050.05674,654
2/23/201612.0812.2911.9212.21966,386
2/23/20160.050.050.050.05146,888
2/22/201611.9812.2111.9612.06863,590
2/22/20160.050.050.050.05842,990
2/19/201611.9412.0511.8111.95799,946
2/19/20160.050.050.040.05405,746
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center