$16.73 +0.24 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

Dec. 7, 2016 | 01:19 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
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
11/2/20161.861.881.841.8412,308
11/1/201615.2515.2514.8414.85397,624
11/1/20161.891.901.881.8922,489
10/31/201615.1115.2514.9615.22736,643
10/31/20161.801.901.801.9063,341
10/28/201615.0515.1714.9315.02239,418
10/28/20161.841.861.811.8344,010
10/27/201615.3215.3214.9915.00341,426
10/27/20161.811.881.811.8572,251
10/26/201615.3015.3815.2215.27272,559
10/26/20161.861.871.801.8431,666
10/25/201615.0915.3415.0615.29372,430
10/25/20161.861.891.831.8422,616
10/24/201614.9915.1014.9115.08350,757
10/24/20161.931.931.851.8756,305
10/21/201614.7915.0014.7914.94366,798
10/21/20161.861.951.861.9333,356
10/20/201614.8914.9714.8814.93284,967
10/20/20161.871.901.801.8634,640
10/19/201614.9614.9814.8814.91495,429
10/19/20161.891.991.891.8924,649
10/18/201614.8914.9914.8214.87584,631
10/18/20161.911.911.891.906,640
10/17/201614.8614.9114.7114.79326,077
10/17/20161.881.931.851.8725,750
10/14/201615.0015.0314.8614.87279,615
10/14/20161.921.941.911.917,819
10/13/201614.9115.0114.8714.92391,222
10/13/20161.941.991.891.9937,626
10/12/201614.8515.0314.7414.91708,672
10/12/20161.931.941.891.8920,059
10/11/201614.7014.8514.7014.82546,368
10/11/20161.831.951.831.9352,360
10/10/201614.4014.7714.4014.68828,187
10/7/201614.3814.5514.3014.39637,984
10/7/20161.861.921.861.8919,248
10/6/201614.4014.4914.2814.351,045,206
10/6/20161.941.981.891.8940,400
10/5/201614.6314.8014.4714.511,320,740
10/5/20161.932.021.901.9457,407
10/4/201615.4115.4514.9815.07786,403
10/4/20161.912.091.911.9431,193
10/3/201615.5815.6315.3015.32426,158
10/3/20162.092.091.832.08106,921
9/30/201615.5615.6515.4915.58579,213
9/30/20162.002.111.972.0736,453
9/29/201615.4415.5415.3415.46455,348
9/29/20162.012.111.972.0632,642
9/28/201615.4615.5015.2615.41516,495
9/28/20161.892.101.892.0673,574
9/27/201615.3315.4115.2715.36277,744
9/27/20161.841.991.841.9872,104
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center