$16.23 +0.01 (%) PennyMac Mortgage Investment Trust - New York Stock Exchange, Inc.

Jul. 29, 2016 | 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
7/29/201616.2516.3216.1316.23609,181
7/29/20161.921.991.921.958,260
7/28/201616.2516.2616.1316.22333,697
7/28/20161.911.951.911.9321,843
7/27/201616.3016.3116.0516.24464,815
7/27/20162.072.071.891.9338,295
7/26/201616.3216.3216.1916.23314,582
7/26/20162.072.072.052.059,239
7/25/201616.2916.3516.1516.28472,601
7/25/20162.102.102.032.1021,401
7/22/201616.1616.3916.1616.28273,717
7/22/20162.042.102.042.1032,074
7/21/201616.2716.2916.1316.17311,811
7/21/20162.092.152.032.0929,035
7/20/201616.2516.2916.1216.25246,569
7/20/20162.022.121.962.121,075,565
7/19/201616.0616.2516.0316.23477,592
7/19/20162.112.112.022.024,580
7/18/201615.8316.0115.8016.01477,484
7/18/20161.962.101.962.0687,343
7/15/201615.8115.9615.7515.79577,192
7/15/20162.202.202.052.0548,252
7/14/201616.0116.0515.7615.77727,157
7/14/20162.052.202.042.1478,671
7/13/201616.0016.1015.9015.98839,887
7/13/20162.152.151.992.10133,032
7/12/201615.9516.2415.8515.972,197,333
7/12/20162.302.302.192.2052,960
7/11/201616.5516.9316.5016.881,680,340
7/11/20162.372.372.212.2573,796
7/8/201616.4516.5916.3516.551,297,014
7/8/20162.382.392.332.3325,986
7/7/201616.4216.4516.2716.35938,465
7/7/20162.362.502.312.3354,058
7/6/201616.2016.3816.0416.37416,874
7/6/20162.242.352.202.3522,944
7/5/201616.3316.3816.1216.24699,269
7/5/20162.322.322.232.2522,320
7/4/20162.372.442.332.3938,958
7/1/201616.2516.3616.1516.33501,923
6/30/201616.0716.2415.9716.23489,498
6/30/20162.402.402.332.3962,925
6/29/201615.9216.1315.9116.06461,635
6/29/20162.392.452.362.4535,605
6/28/201615.6616.0115.6115.88606,196
6/28/20162.342.402.282.3542,907
6/27/201615.8715.9215.5415.54653,670
6/27/20162.392.392.172.3755,327
6/24/201615.6816.0615.5915.94701,062
6/24/20162.192.402.142.4079,300
6/23/201615.9916.0915.9416.00425,616
6/23/20162.152.402.152.4064,472
6/22/201616.0216.0815.8615.86462,998
6/22/20162.192.322.102.20103,713
6/21/201616.1316.1915.9816.00963,813
6/21/20161.972.301.842.30148,158
6/20/201616.1916.2516.0816.11451,563
6/20/20161.862.001.861.9963,964
6/17/201616.1116.2415.9916.051,207,324
6/17/20161.811.971.811.9553,858
6/16/201616.0516.1515.9516.07589,974
6/16/20161.981.981.851.9032,594
6/15/201616.0116.1615.9416.04422,578
6/15/20161.741.991.681.9746,691
6/14/201616.0016.1015.8316.06819,001
6/14/20161.931.941.751.8038,455
6/13/201616.1016.1616.0016.02628,929
6/13/20161.881.981.851.9840,221
6/10/201616.0716.0915.9716.04489,423
6/10/20161.851.981.801.911,087,122
6/9/201615.9416.1215.8616.12737,131
6/9/20161.871.901.801.9047,267
6/8/201615.5415.8715.5415.85463,893
6/8/20161.851.951.851.8984,827
6/7/201615.7015.7615.5115.52825,076
6/7/20161.661.821.661.8255,178
6/6/201615.7415.8515.7015.72479,620
6/6/20161.621.741.621.6563,882
6/3/201615.7115.8915.7115.74499,220
6/3/20161.471.611.471.6157,149
6/2/201615.6015.7115.5715.71284,783
6/2/20161.401.491.401.4981,803
6/1/201615.3715.6315.3615.61285,863
6/1/20161.371.451.371.4596,843
5/31/201615.3215.4415.2815.39347,320
5/31/20161.401.411.381.4017,293
5/30/20161.381.391.381.393,759
5/27/201615.2615.4015.2615.34248,049
5/27/20161.391.411.391.4023,451
5/26/201615.1615.3015.1615.28335,520
5/26/20161.421.451.411.4365,308
5/25/201615.1515.2315.0615.16392,973
5/25/20161.361.441.361.4464,942
5/24/201615.0515.2115.0215.15344,721
5/24/20161.411.411.381.4018,940
5/23/201615.1615.2114.9815.04326,912
5/20/201614.9815.1014.8815.10579,203
5/20/20161.411.441.401.4149,207
5/19/201614.8615.0214.7714.98626,676
5/19/20161.331.401.301.39102,098
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center