PennyMac Mortgage Investment Trust $21.73

down -0.02


19/9/2014 04:00 PM  |  NYSE : PMT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMT historical data

Date Open High Low Close Volume
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
9/16/201421.6821.8621.6121.76325,572
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
8/20/20142.022.042.002.0046,042
8/19/201421.8521.9021.7621.86490,309
8/19/20142.012.041.992.01105,546
8/18/201422.0622.0621.8421.85340,762
8/18/20142.062.062.012.0235,361
8/15/201421.9222.0421.8021.97692,182
8/15/20142.052.062.022.0478,066
8/14/201421.8721.9221.8121.83273,545
8/14/20142.042.072.022.0648,731
8/13/201421.9022.0121.7921.84283,698
8/13/20142.062.092.042.0749,648
8/12/201422.0622.1421.8321.90675,571
8/12/20142.072.112.012.10241,031
8/11/201422.0622.2221.9622.15466,828
8/11/20142.112.112.032.0953,948
8/8/201422.1022.1021.9021.96950,513
8/8/20142.102.172.042.0575,310
8/7/201421.8022.1021.8021.95941,445
8/7/20142.042.101.952.04279,112
8/6/201421.1521.2121.0721.16755,771
8/6/20142.032.052.032.0461,510
8/5/201421.2521.2721.0021.10982,207
8/5/20142.102.102.052.0664,831
8/4/201421.5121.5321.2221.23770,373
8/1/201421.4321.5021.3021.48441,774
8/1/20142.032.062.032.0649,072
7/31/201421.4021.5021.2521.41565,549
7/31/20142.042.072.022.0679,789
7/30/201421.7221.7221.3221.54548,778
7/30/20142.182.182.052.06116,664
7/29/201421.6521.7021.5021.63370,391
7/29/20142.132.152.112.1158,643
7/28/201421.7021.7821.5721.61325,614
7/28/20142.202.202.152.1544,636
7/25/201421.5721.7421.5021.70497,672
7/25/20142.232.232.112.15148,823
7/24/201421.9021.9421.6121.62506,868
7/24/20142.152.232.132.23282,111
7/23/201421.7521.9221.6021.912,386,959
7/23/20142.102.152.072.12213,396
7/22/201421.5921.7721.5021.69581,172
7/22/20142.042.092.022.06123,915
7/21/201421.6021.7621.4721.49376,176
7/21/20142.102.102.022.04193,099
7/18/201421.5021.7221.4521.60980,900
7/18/20142.072.152.072.12107,973
7/17/201421.8221.9221.5021.57754,519
7/17/20142.092.132.002.07751,288
7/16/201421.8521.9521.6521.84844,509
7/16/20142.022.111.992.05311,853
7/15/201421.8021.8521.4821.85873,169
7/15/20142.112.131.982.04162,490
7/14/201421.9821.9821.7321.79482,633
7/14/20142.032.142.032.12186,570
7/11/201421.6921.9221.5521.86832,549
7/11/20142.062.112.012.05180,723
7/10/201422.2422.4322.1522.35871,882
Trading Center