$21.59 +0.05 (%) PennyMac Mortgage Investment Trust - NYSE

Oct. 31, 2014 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
10/30/201421.2521.5721.2121.54367,189
10/30/20141.401.401.361.3629,626
10/29/201421.3821.4621.1121.24489,546
10/29/20141.381.411.371.3743,908
10/28/201421.3321.4121.1721.34431,259
10/28/20141.381.421.351.42132,347
10/27/201421.2121.3221.0021.26360,779
10/27/20141.401.431.351.37145,315
10/24/201421.3121.3221.0521.29388,829
10/24/20141.451.451.401.4154,383
10/23/201421.1521.3721.0721.27426,449
10/23/20141.461.471.441.4558,840
10/22/201421.4121.4421.1021.10336,223
10/22/20141.491.561.461.4676,667
10/21/201421.2321.4621.1321.41490,036
10/21/20141.451.471.441.46421,290
10/20/201421.0121.3021.0121.231,157,844
10/20/20141.411.481.411.45186,467
10/17/201420.7921.2220.7021.05949,398
10/17/20141.411.491.401.40101,618
10/16/201420.3520.7720.3520.68799,144
10/16/20141.201.471.201.41142,470
10/15/201420.3520.7320.2520.43924,953
10/15/20141.301.351.301.32190,394
10/14/201420.6220.7720.4020.46674,446
10/14/20141.391.401.301.32530,218
10/13/201420.4920.8020.4820.51743,316
10/10/201420.7020.9720.3520.401,658,093
10/10/20141.381.451.361.41163,324
10/9/201421.4521.5021.2621.30904,768
10/9/20141.471.501.411.44150,079
10/8/201421.3221.4821.1621.48555,185
10/8/20141.461.511.431.48305,733
10/7/201421.3021.5221.2121.32467,457
10/7/20141.581.581.411.50450,921
10/6/201421.3421.4521.2621.30544,853
10/6/20141.621.651.531.54112,810
10/3/201421.4021.4321.2521.34490,073
10/3/20141.571.691.571.63565,540
10/2/201421.3821.5321.1821.22956,973
10/2/20141.591.621.531.59169,460
10/1/201421.4521.5321.3021.34594,542
10/1/20141.711.751.611.62105,626
9/30/201421.5821.5921.4321.43481,093
9/30/20141.701.751.671.75166,071
9/29/201421.5321.6521.5121.60335,255
9/29/20141.631.751.631.71134,809
9/26/201421.5821.6821.4321.60469,994
9/26/20141.681.721.651.67143,564
9/25/201421.6021.6421.5121.56302,006
9/25/20141.731.741.671.6999,129
9/24/201421.4021.6421.3721.62545,322
9/24/20141.761.761.731.75129,594
9/23/201421.6021.6021.3321.361,317,919
9/23/20141.781.781.731.76110,924
9/22/201421.7321.8321.5521.58597,034
9/22/20141.741.831.691.71275,143
9/19/201421.8021.9421.6521.73958,045
9/19/20141.851.861.671.67192,900
9/18/201421.7521.8721.6421.75437,253
9/18/20141.861.901.831.87297,088
9/17/201421.8121.8621.6921.75369,524
9/17/20141.961.961.851.88169,978
9/16/201421.6821.8621.6121.76328,615
9/16/20141.911.961.911.93157,072
9/15/201421.8121.8521.6721.72435,937
9/15/20141.901.971.901.93239,918
9/12/201421.8021.8821.7021.77732,532
9/12/20141.921.981.881.93280,837
9/11/201421.8221.9421.7721.85218,101
9/11/20141.981.991.891.891,703,452
9/10/201421.9721.9921.8221.84276,284
9/10/20142.002.011.982.0061,923
9/9/201422.0822.0821.8921.93235,334
9/9/20141.982.041.982.00178,000
9/8/201422.1422.1722.0222.05168,377
9/8/20141.941.991.871.95153,947
9/5/201422.0422.1621.9822.10189,270
9/5/20141.971.991.921.9782,157
9/4/201421.9822.1321.9222.02269,867
9/4/20141.992.011.921.96122,993
9/3/201422.0022.0321.9021.90393,560
9/3/20142.032.031.962.02133,288
9/2/201422.2522.2521.8821.96416,581
9/2/20142.032.032.002.0129,685
8/29/201422.1222.2722.0822.26317,814
8/29/20142.022.072.022.0441,164
8/28/201422.0422.1822.0222.13262,918
8/28/20142.052.072.042.0544,343
8/27/201422.0022.1421.9322.08238,866
8/27/20142.022.052.002.0472,063
8/26/201422.0722.1022.0222.02215,575
8/26/20142.062.072.022.0560,365
8/25/201421.9422.0921.7922.03339,831
8/25/20142.022.062.022.0674,871
8/22/201421.9522.0021.7521.82352,494
8/22/20142.062.062.022.0476,507
8/21/201421.8021.9921.7221.98434,057
8/21/20141.982.051.962.0494,842
8/20/201421.8821.9421.6621.71596,653
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center