PennyMac Mortgage Investment Trust Historical Stock Prices

PMT 
$21.73
*  
0.02
0.09%
Get PMT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PMT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.81  21.94  21.65  21.73 958,045
09/19/2014 21.8 21.94 21.65 21.73 958,045
09/18/2014 21.75 21.8688 21.64 21.75 437,253
09/17/2014 21.81 21.86 21.69 21.75 369,524
09/16/2014 21.68 21.86 21.61 21.76 328,615
09/15/2014 21.81 21.85 21.67 21.72 435,937
09/12/2014 21.8 21.88 21.7 21.77 732,532
09/11/2014 21.82 21.939 21.77 21.85 218,101
09/10/2014 21.97 21.99 21.815 21.84 276,284
09/09/2014 22.08 22.08 21.89 21.93 235,334
09/08/2014 22.14 22.17 22.02 22.05 168,377
09/05/2014 22.04 22.1599 21.98 22.1 189,270
09/04/2014 21.98 22.13 21.92 22.02 269,867
09/03/2014 22 22.03 21.9 21.9 393,560
09/02/2014 22.25 22.25 21.88 21.96 416,581
08/29/2014 22.12 22.27 22.08 22.26 317,814
08/28/2014 22.04 22.18 22.02 22.13 262,918
08/27/2014 22 22.14 21.93 22.08 238,866
08/26/2014 22.07 22.1 22.02 22.02 215,575
08/25/2014 21.94 22.09 21.79 22.03 339,831
08/22/2014 21.95 22 21.75 21.82 352,494
08/21/2014 21.8 21.99 21.72 21.98 434,057
08/20/2014 21.88 21.94 21.66 21.71 596,653
08/19/2014 21.85 21.9 21.76 21.86 490,309
08/18/2014 22.06 22.06 21.84 21.85 340,762
08/15/2014 21.92 22.04 21.801 21.97 692,182
08/14/2014 21.87 21.915 21.81 21.83 273,545
08/13/2014 21.9 22.01 21.79 21.84 283,698
08/12/2014 22.06 22.14 21.83 21.9 675,571
08/11/2014 22.06 22.22 21.96 22.15 466,828
08/08/2014 22.1 22.1 21.9 21.96 950,513
08/07/2014 21.8 22.1 21.8 21.95 941,445
08/06/2014 21.15 21.205 21.07 21.16 751,705
08/05/2014 21.25 21.27 21 21.1 982,207
08/04/2014 21.51 21.53 21.22 21.23 770,373
08/01/2014 21.43 21.5 21.3 21.48 441,774
07/31/2014 21.4 21.5 21.25 21.41 565,549
07/30/2014 21.72 21.72 21.32 21.54 548,778
07/29/2014 21.65 21.7 21.5 21.63 370,391
07/28/2014 21.7 21.78 21.565 21.61 311,962
07/25/2014 21.57 21.74 21.5 21.7 497,672
07/24/2014 21.9 21.94 21.61 21.62 492,968
07/23/2014 21.75 21.92 21.6 21.91 2,386,959
07/22/2014 21.59 21.77 21.5 21.69 581,172
07/21/2014 21.6 21.76 21.47 21.49 376,176
07/18/2014 21.5 21.72 21.45 21.6 980,900
07/17/2014 21.82 21.92 21.5 21.57 754,519
07/16/2014 21.85 21.95 21.65 21.84 844,509
07/15/2014 21.8 21.85 21.4803 21.85 873,169
07/14/2014 21.98 21.98 21.7301 21.79 482,633
07/11/2014 21.69 21.92 21.55 21.86 832,549
07/10/2014 22.24 22.43 22.15 22.35 871,782
07/09/2014 22.35 22.36 22.12 22.3 583,174
07/08/2014 22.28 22.41 22.16 22.35 562,823
07/07/2014 22.21 22.36 22.11 22.23 503,164
07/03/2014 22.28 22.3 22.04 22.2 248,613
07/02/2014 22.21 22.28 22.05 22.27 552,800
07/01/2014 22.03 22.29 21.88 22.28 567,258
06/30/2014 21.96 22 21.84 21.94 585,923
06/27/2014 21.92 22.08 21.83 21.91 611,343
06/26/2014 21.98 22.08 21.9 22.07 244,342
06/25/2014 22.03 22.07 21.84 21.94 354,889
06/24/2014 21.86 22.07 21.72 22.02 811,522
06/23/2014 22.31 22.33 21.85 21.85 701,454
06/20/2014 21.89 22.3 21.6919 22.26 1,709,732
06/19/2014 21.9 22.17 21.81 21.83 489,423
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?