Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennymac Mortgage Investment Trust (NY: PMT )

13.42 -0.38 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.268 8.268 8.268 0 -0.10(-1.17%)
Dec 28, 2017 8.279 8.376 8.253 8.366 945,258 +0.09(+1.06%)
Dec 27, 2017 8.314 8.335 8.246 8.279 1,254,114 -0.03(-0.36%)
Dec 26, 2017 8.229 8.354 8.229 8.309 1,067,663 +0.08(+0.97%)
Dec 22, 2017 8.259 8.309 8.219 8.229 1,166,610 -0.03(-0.36%)
Dec 21, 2017 8.149 8.316 8.144 8.259 1,392,732 +0.13(+1.60%)
Dec 20, 2017 7.944 8.149 7.944 8.129 1,182,743 +0.20(+2.52%)
Dec 19, 2017 8.149 8.159 7.924 7.929 1,352,365 -0.20(-2.52%)
Dec 18, 2017 8.294 8.349 8.114 8.134 1,453,601 -0.14(-1.69%)
Dec 15, 2017 8.074 8.329 8.069 8.274 3,626,201 +0.19(+2.41%)
Dec 14, 2017 8.099 8.134 8.061 8.079 1,285,077 -0.02(-0.31%)
Dec 13, 2017 7.994 8.164 7.964 8.104 1,473,870 +0.09(+1.19%)
Dec 12, 2017 7.924 8.054 7.914 8.009 1,220,135 +0.05(+0.63%)
Dec 11, 2017 7.959 8.034 7.959 7.959 1,253,566 -0.04(-0.56%)
Dec 08, 2017 8.024 8.049 7.944 8.004 1,178,582 +0.00(+0.00%)
Dec 07, 2017 7.959 8.074 7.944 1,237,849 +0.00(+0.00%)
Dec 06, 2017 7.974 8.025 7.974 7.979 1,297,487 -0.03(-0.31%)
Dec 05, 2017 7.929 8.026 7.924 8.004 1,265,602 +0.06(+0.82%)
Dec 04, 2017 7.909 7.924 7.889 7.939 1,608,225 +0.07(+0.89%)
Dec 01, 2017 7.814 7.894 7.769 7.869 1,499,922 +0.04(+0.51%)
Nov 30, 2017 7.924 7.949 7.809 7.829 1,643,473 -0.06(-0.70%)
Nov 29, 2017 7.794 7.921 7.794 7.884 2,133,672 +0.10(+1.35%)
Nov 28, 2017 7.849 7.849 7.724 7.779 2,402,658 -0.10(-1.33%)
Nov 27, 2017 7.934 7.994 7.884 7.884 964,376 -0.06(-0.82%)
Nov 24, 2017 7.989 8.014 7.936 7.949 667,798 -0.01(-0.13%)
Nov 22, 2017 7.884 7.994 7.884 7.959 1,153,722 +0.07(+0.89%)
Nov 21, 2017 7.829 7.919 7.804 7.889 1,456,450 +0.09(+1.15%)
Nov 20, 2017 7.689 7.804 7.689 7.799 1,023,064 +0.14(+1.83%)
Nov 17, 2017 7.609 7.669 7.598 7.659 1,206,238 +0.03(+0.39%)
Nov 16, 2017 7.619 7.694 7.619 7.629 1,009,900 +0.00(+0.07%)
Nov 15, 2017 7.699 7.739 7.624 7.624 971,640 -0.10(-1.29%)
Nov 14, 2017 7.694 7.747 7.649 7.724 1,165,264 +0.03(+0.39%)
Nov 13, 2017 7.544 7.716 7.544 7.694 1,281,464 +0.11(+1.52%)
Nov 10, 2017 7.594 7.639 7.549 7.579 1,002,022 -0.05(-0.66%)
Nov 09, 2017 7.644 7.704 7.614 7.629 1,085,427 -0.06(-0.78%)
Nov 08, 2017 7.474 7.711 7.474 7.689 1,872,959 +0.19(+2.60%)
Nov 07, 2017 7.454 7.584 7.434 7.494 1,523,886 +0.01(+0.13%)
Nov 06, 2017 7.589 7.594 7.469 7.484 2,335,889 -0.12(-1.64%)
Nov 03, 2017 7.724 7.859 7.589 7.609 2,915,872 -0.47(-5.82%)
Nov 02, 2017 8.109 8.109 8.025 8.079 961,750 -0.03(-0.43%)
Nov 01, 2017 8.049 8.119 8.049 8.114 844,196 +0.08(+1.06%)
Oct 31, 2017 8.034 8.069 7.994 8.029 1,199,421 +0.01(+0.12%)
Oct 30, 2017 8.044 8.104 7.989 8.019 950,054 -0.04(-0.50%)
Oct 27, 2017 8.034 8.071 7.934 8.059 1,135,903 +0.05(+0.62%)
Oct 26, 2017 8.144 8.174 7.999 8.009 1,519,111 -0.09(-1.11%)
Oct 25, 2017 8.234 8.274 8.019 8.099 1,580,235 -0.15(-1.82%)
Oct 24, 2017 8.289 8.389 8.244 8.249 941,649 -0.06(-0.78%)
Oct 23, 2017 8.439 8.464 8.304 8.314 1,014,288 -0.12(-1.48%)
Oct 20, 2017 8.499 8.499 8.434 8.439 787,953 -0.03(-0.30%)
Oct 19, 2017 8.454 8.474 8.434 8.464 691,084 +0.00(+0.00%)
Oct 18, 2017 8.429 8.489 8.419 8.464 896,836 +0.03(+0.30%)
Oct 17, 2017 8.454 8.484 8.414 8.439 731,026 -0.02(-0.18%)
Oct 16, 2017 8.499 8.539 8.444 8.454 871,978 -0.02(-0.24%)
Oct 13, 2017 8.484 8.504 8.439 8.474 719,992 -0.00(-0.06%)
Oct 12, 2017 8.449 8.499 8.419 8.479 935,904 +0.03(+0.35%)
Oct 11, 2017 8.454 8.492 8.429 8.449 1,249,643 +0.00(+0.06%)
Oct 10, 2017 8.488 8.527 8.402 8.444 1,628,796 -0.12(-1.36%)
Oct 09, 2017 8.536 8.609 8.536 8.561 726,416 +0.02(+0.28%)
Oct 06, 2017 8.614 8.629 8.527 8.536 962,045 -0.09(-1.07%)
Oct 05, 2017 8.590 8.653 8.575 8.629 1,015,765 +0.05(+0.57%)
Oct 04, 2017 8.527 8.609 8.527 8.580 760,787 +0.04(+0.51%)
Oct 03, 2017 8.536 8.570 8.512 8.536 824,677 -0.01(-0.17%)
Oct 02, 2017 8.488 8.570 8.434 8.551 843,244 +0.09(+1.09%)
Sep 29, 2017 8.483 8.536 8.449 8.458 1,033,896 -0.02(-0.29%)
Sep 28, 2017 8.449 8.492 8.390 8.483 681,306 +0.03(+0.35%)
Sep 27, 2017 8.400 8.502 8.400 8.454 1,411,059 +0.06(+0.75%)
Sep 26, 2017 8.366 8.454 8.347 8.390 885,354 +0.01(+0.12%)
Sep 25, 2017 8.366 8.419 8.366 8.381 870,751 +0.01(+0.17%)
Sep 22, 2017 8.308 8.376 8.308 8.366 777,189 +0.06(+0.70%)
Sep 21, 2017 8.264 8.327 8.235 8.308 589,204 +0.04(+0.53%)
Sep 20, 2017 8.249 8.312 8.249 8.264 721,545 +0.01(+0.12%)
Sep 19, 2017 8.230 8.298 8.230 8.254 658,674 +0.02(+0.24%)
Sep 18, 2017 8.235 8.269 8.201 8.235 983,807 -0.01(-0.18%)
Sep 15, 2017 8.201 8.271 8.176 8.249 3,832,180 +0.06(+0.77%)
Sep 14, 2017 8.137 8.203 8.122 8.186 1,633,354 +0.05(+0.60%)
Sep 13, 2017 8.181 8.201 8.137 8.137 826,795 -0.06(-0.71%)
Sep 12, 2017 8.196 8.215 8.157 8.196 1,209,246 +0.02(+0.24%)
Sep 11, 2017 8.118 8.196 8.118 8.176 1,743,895 +0.10(+1.27%)
Sep 08, 2017 8.064 8.167 8.050 8.074 1,192,015 +0.03(+0.36%)
Sep 07, 2017 8.230 8.240 8.035 8.045 1,666,125 -0.20(-2.42%)
Sep 06, 2017 8.288 8.376 8.230 8.244 1,786,065 -0.03(-0.41%)
Sep 05, 2017 8.449 8.463 8.269 8.278 1,079,933 -0.17(-2.01%)
Sep 01, 2017 8.410 8.454 8.356 8.449 623,335 +0.04(+0.46%)
Aug 31, 2017 8.395 8.468 8.395 8.410 915,309 +0.02(+0.29%)
Aug 30, 2017 8.371 8.395 8.337 8.385 620,294 +0.02(+0.23%)
Aug 29, 2017 8.390 8.429 8.351 8.366 670,130 -0.04(-0.52%)
Aug 28, 2017 8.434 8.473 8.395 8.410 561,689 -0.02(-0.29%)
Aug 25, 2017 8.468 8.478 8.400 8.434 419,023 -0.02(-0.23%)
Aug 24, 2017 8.458 8.488 8.434 8.454 449,040 +0.01(+0.12%)
Aug 23, 2017 8.400 8.507 8.400 8.444 665,204 +0.01(+0.12%)
Aug 22, 2017 8.347 8.454 8.347 8.434 677,834 +0.09(+1.05%)
Aug 21, 2017 8.395 8.415 8.298 8.347 1,061,440 -0.09(-1.10%)
Aug 18, 2017 8.376 8.453 8.345 8.439 502,809 +0.02(+0.23%)
Aug 17, 2017 8.483 8.511 8.415 8.419 666,898 -0.05(-0.63%)
Aug 16, 2017 8.478 8.505 8.427 8.473 670,753 +0.01(+0.11%)
Aug 15, 2017 8.444 8.488 8.395 8.463 545,900 +0.01(+0.17%)
Aug 14, 2017 8.395 8.512 8.395 8.449 562,906 +0.08(+0.93%)
Aug 11, 2017 8.283 8.395 8.235 8.371 894,635 -0.02(-0.29%)
Aug 10, 2017 8.483 8.531 8.388 8.395 889,649 -0.12(-1.37%)
Aug 09, 2017 8.488 8.556 8.449 8.512 564,936 +0.01(+0.17%)
Aug 08, 2017 8.410 8.531 8.410 8.497 647,118 +0.10(+1.22%)
Aug 07, 2017 8.332 8.434 8.303 8.395 770,269 +0.06(+0.70%)
Aug 04, 2017 8.570 8.599 8.327 8.337 1,278,979 -0.26(-3.05%)
Aug 03, 2017 8.604 8.619 8.575 8.599 531,109 +0.00(+0.00%)
Aug 02, 2017 8.565 8.614 8.536 8.599 635,973 +0.00(+0.00%)
Aug 01, 2017 8.590 8.621 8.565 8.599 667,731 +0.04(+0.45%)
Jul 31, 2017 8.561 8.609 8.519 8.561 740,153 +0.00(+0.06%)
Jul 28, 2017 8.614 8.629 8.546 8.556 632,303 -0.05(-0.57%)
Jul 27, 2017 8.604 8.634 8.561 8.604 617,985 +0.00(+0.06%)
Jul 26, 2017 8.565 8.609 8.551 8.599 535,698 +0.06(+0.74%)
Jul 25, 2017 8.609 8.626 8.522 8.536 947,604 -0.07(-0.85%)
Jul 24, 2017 8.682 8.687 8.604 8.609 583,275 -0.07(-0.84%)
Jul 21, 2017 8.706 8.711 8.624 8.682 910,141 +0.03(+0.39%)
Jul 20, 2017 8.680 8.592 8.648 734,549 +0.01(+0.17%)
Jul 19, 2017 8.561 8.668 8.522 8.634 749,152 +0.08(+0.97%)
Jul 18, 2017 8.599 8.599 8.497 8.551 850,726 -0.08(-0.96%)
Jul 17, 2017 8.629 8.677 8.619 8.634 817,486 +0.01(+0.11%)
Jul 14, 2017 8.619 8.692 8.604 8.624 722,437 +0.00(+0.06%)
Jul 13, 2017 8.692 8.706 8.585 8.619 830,224 -0.08(-0.95%)
Jul 12, 2017 8.706 8.799 8.665 8.702 1,311,175 +0.05(+0.62%)
Jul 11, 2017 8.677 8.709 8.580 8.648 1,503,774 -0.03(-0.34%)
Jul 10, 2017 8.677 8.744 8.625 8.677 1,419,114 +0.03(+0.33%)
Jul 07, 2017 8.696 8.696 8.573 8.649 1,129,829 -0.05(-0.54%)
Jul 06, 2017 8.720 8.725 8.601 8.696 1,087,030 -0.05(-0.54%)
Jul 05, 2017 8.682 8.748 8.649 8.744 871,603 +0.06(+0.71%)
Jul 03, 2017 8.701 8.720 8.639 8.682 580,583 +0.01(+0.16%)
Jun 30, 2017 8.625 8.687 8.587 8.668 770,265 +0.06(+0.72%)
Jun 29, 2017 8.654 8.670 8.549 8.606 713,883 -0.07(-0.76%)
Jun 28, 2017 8.601 8.720 8.559 8.673 861,565 +0.08(+0.88%)
Jun 27, 2017 8.696 8.729 8.585 8.597 778,851 -0.09(-1.04%)
Jun 26, 2017 8.663 8.725 8.649 8.687 742,823 +0.00(+0.00%)
Jun 23, 2017 8.573 8.715 8.573 8.687 1,415,468 +0.14(+1.66%)
Jun 22, 2017 8.549 8.606 8.526 8.545 993,316 +0.01(+0.11%)
Jun 21, 2017 8.578 8.649 8.511 8.535 713,326 -0.02(-0.28%)
Jun 20, 2017 8.597 8.616 8.497 8.559 498,994 -0.02(-0.28%)
Jun 19, 2017 8.540 8.597 8.488 8.582 713,159 +0.09(+1.12%)
Jun 16, 2017 8.445 8.516 8.436 8.488 2,156,251 -0.03(-0.33%)
Jun 15, 2017 8.459 8.526 8.433 8.516 1,294,639 +0.08(+0.96%)
Jun 14, 2017 8.469 8.530 8.426 8.436 1,114,660 +0.00(+0.06%)
Jun 13, 2017 8.445 8.459 8.402 8.431 1,034,081 +0.00(+0.00%)
Jun 12, 2017 8.417 8.469 8.407 8.431 1,512,729 +0.02(+0.28%)
Jun 09, 2017 8.402 8.436 8.364 8.407 1,498,389 +0.02(+0.28%)
Jun 08, 2017 8.317 8.398 8.279 8.383 600,500 +0.07(+0.80%)
Jun 07, 2017 8.317 8.360 8.274 8.317 441,563 +0.02(+0.23%)
Jun 06, 2017 8.298 8.355 8.255 8.298 944,773 -0.01(-0.17%)
Jun 05, 2017 8.402 8.431 8.312 8.312 550,533 -0.10(-1.24%)
Jun 02, 2017 8.398 8.516 8.374 8.417 1,040,831 +0.04(+0.45%)
Jun 01, 2017 8.364 8.388 8.284 8.379 1,148,510 +0.08(+0.91%)
May 31, 2017 8.331 8.360 8.237 8.303 828,708 -0.02(-0.23%)
May 30, 2017 8.407 8.412 8.308 8.322 1,036,727 -0.08(-0.96%)
May 26, 2017 8.421 8.421 8.327 8.402 469,062 -0.01(-0.11%)
May 25, 2017 8.450 8.459 8.393 8.412 747,843 -0.02(-0.28%)
May 24, 2017 8.455 8.483 8.402 8.436 1,308,131 -0.02(-0.28%)
May 23, 2017 8.488 8.497 8.402 8.459 855,374 +0.02(+0.28%)
May 22, 2017 8.393 8.459 8.388 8.436 756,743 +0.04(+0.51%)
May 19, 2017 8.407 8.426 8.324 8.393 813,847 -0.03(-0.34%)
May 18, 2017 8.421 8.455 8.346 8.421 681,803 +0.03(+0.34%)
May 17, 2017 8.445 8.450 8.355 8.393 778,469 -0.05(-0.56%)
May 16, 2017 8.459 8.483 8.379 8.440 685,012 +0.01(+0.17%)
May 15, 2017 8.360 8.488 8.322 8.426 1,530,834 +0.13(+1.60%)
May 12, 2017 8.298 8.322 8.255 8.293 626,647 +0.00(+0.00%)
May 11, 2017 8.237 8.322 8.180 8.293 1,038,970 +0.06(+0.69%)
May 10, 2017 8.113 8.246 8.113 8.237 959,522 +0.09(+1.05%)
May 09, 2017 8.317 8.350 8.113 8.151 1,393,922 -0.16(-1.88%)
May 08, 2017 8.317 8.407 8.270 8.308 872,356 +0.01(+0.17%)
May 05, 2017 8.023 8.315 7.962 8.293 1,487,955 -0.04(-0.46%)
May 04, 2017 8.379 8.393 8.260 8.331 749,786 -0.05(-0.57%)
May 03, 2017 8.464 8.464 8.317 8.379 1,039,603 -0.10(-1.23%)
May 02, 2017 8.630 8.630 8.443 8.483 891,024 -0.09(-1.05%)
May 01, 2017 8.507 8.646 8.488 8.573 951,991 +0.10(+1.17%)
Apr 28, 2017 8.597 8.597 8.431 8.473 1,217,778 -0.11(-1.27%)
Apr 27, 2017 8.540 8.601 8.516 8.582 1,014,145 +0.08(+0.89%)
Apr 26, 2017 8.431 8.554 8.421 8.507 1,037,936 +0.07(+0.84%)
Apr 25, 2017 8.398 8.478 8.398 8.436 948,265 +0.04(+0.45%)
Apr 24, 2017 8.398 8.464 8.346 8.398 1,096,445 +0.04(+0.45%)
Apr 21, 2017 8.379 8.402 8.322 8.360 1,025,159 +0.03(+0.34%)
Apr 20, 2017 8.388 8.405 8.279 8.331 723,549 -0.02(-0.23%)
Apr 19, 2017 8.407 8.426 8.322 8.350 689,089 -0.02(-0.23%)
Apr 18, 2017 8.421 8.421 8.350 8.369 764,578 -0.02(-0.28%)
Apr 17, 2017 8.298 8.393 8.279 8.393 994,059 +0.05(+0.62%)
Apr 13, 2017 8.379 8.417 8.312 8.341 996,318 -0.04(-0.45%)
Apr 12, 2017 8.417 8.436 8.355 8.379 656,129 -0.09(-1.01%)
Apr 11, 2017 8.360 8.475 8.260 8.464 1,552,051 +0.11(+1.30%)
Apr 10, 2017 8.263 8.383 8.221 8.355 2,426,415 +0.10(+1.23%)
Apr 07, 2017 8.263 8.281 8.222 8.253 1,025,080 +0.00(+0.00%)
Apr 06, 2017 8.226 8.253 8.133 8.253 960,759 +0.04(+0.51%)
Apr 05, 2017 8.258 8.290 8.212 8.212 1,657,944 -0.01(-0.17%)
Apr 04, 2017 8.193 8.267 8.193 8.226 1,021,501 +0.04(+0.45%)
Apr 03, 2017 8.198 8.230 8.129 8.189 816,380 -0.00(-0.06%)
Mar 31, 2017 8.170 8.235 8.170 8.193 921,801 +0.03(+0.40%)
Mar 30, 2017 8.161 8.202 8.124 8.161 1,053,011 +0.00(+0.00%)
Mar 29, 2017 8.078 8.177 8.049 8.161 924,111 +0.10(+1.20%)
Mar 28, 2017 7.921 8.064 7.912 8.064 952,093 +0.17(+2.16%)
Mar 27, 2017 7.801 7.900 7.801 7.893 730,336 +0.08(+1.00%)
Mar 24, 2017 7.801 7.883 7.796 7.815 658,168 -0.00(-0.06%)
Mar 23, 2017 7.843 7.903 7.790 7.820 795,418 -0.05(-0.59%)
Mar 22, 2017 7.856 7.903 7.787 7.866 671,883 +0.04(+0.47%)
Mar 21, 2017 7.912 7.953 7.780 7.829 938,547 -0.07(-0.93%)
Mar 20, 2017 7.917 7.972 7.861 7.903 730,347 -0.01(-0.12%)
Mar 17, 2017 7.806 7.926 7.806 7.912 1,734,958 +0.10(+1.24%)
Mar 16, 2017 7.806 7.829 7.746 7.815 632,412 +0.05(+0.59%)
Mar 15, 2017 7.616 7.792 7.616 7.769 1,069,216 +0.15(+1.94%)
Mar 14, 2017 7.653 7.702 7.614 7.621 587,705 -0.04(-0.54%)
Mar 13, 2017 7.741 7.658 7.663 841,215 -0.02(-0.24%)
Mar 10, 2017 7.663 7.787 7.653 7.681 1,443,636 +0.08(+1.03%)
Mar 09, 2017 7.570 7.649 7.543 7.603 1,025,171 +0.02(+0.30%)
Mar 08, 2017 7.741 7.755 7.575 7.580 1,304,660 -0.16(-2.09%)
Mar 07, 2017 7.709 7.760 7.709 7.741 584,767 -0.01(-0.12%)
Mar 06, 2017 7.783 7.785 7.667 7.750 872,781 -0.06(-0.77%)
Mar 03, 2017 7.806 7.820 7.682 7.810 967,100 -0.01(-0.18%)
Mar 02, 2017 7.801 7.829 7.773 7.824 788,514 +0.02(+0.30%)
Mar 01, 2017 7.764 7.856 7.700 7.801 1,444,163 +0.02(+0.24%)
Feb 28, 2017 7.750 7.820 7.686 7.783 1,874,378 +0.02(+0.24%)
Feb 27, 2017 7.792 7.815 7.760 7.764 912,196 -0.02(-0.30%)
Feb 24, 2017 7.861 7.861 7.755 7.787 928,497 -0.08(-1.00%)
Feb 23, 2017 7.889 7.907 7.820 7.866 820,513 -0.01(-0.18%)
Feb 22, 2017 7.843 7.917 7.829 7.880 649,674 +0.02(+0.23%)
Feb 21, 2017 7.792 7.866 7.778 7.861 597,701 +0.04(+0.53%)
Feb 17, 2017 7.820 7.820 7.820 0 -0.06(-0.82%)
Feb 16, 2017 7.838 7.958 7.787 7.884 668,242 +0.10(+1.24%)
Feb 15, 2017 7.773 7.792 7.676 7.787 690,401 -0.00(-0.06%)
Feb 14, 2017 7.893 7.893 7.731 7.792 743,767 -0.10(-1.23%)
Feb 13, 2017 7.820 7.903 7.820 7.889 789,070 +0.10(+1.24%)
Feb 10, 2017 7.755 7.820 7.755 7.792 510,002 +0.06(+0.72%)
Feb 09, 2017 7.690 7.792 7.621 7.736 833,860 +0.07(+0.90%)
Feb 08, 2017 7.713 7.727 7.635 7.667 646,229 -0.04(-0.54%)
Feb 07, 2017 7.764 7.778 7.686 7.709 653,721 -0.07(-0.89%)
Feb 06, 2017 7.616 7.790 7.616 7.778 1,349,112 +0.10(+1.32%)
Feb 03, 2017 7.981 8.013 7.570 7.676 3,601,184 -0.21(-2.63%)
Feb 02, 2017 7.917 7.917 7.852 7.884 781,077 +0.00(+0.00%)
Feb 01, 2017 7.838 7.977 7.838 7.884 731,560 +0.06(+0.77%)
Jan 31, 2017 7.810 7.868 7.630 7.824 1,122,800 -0.03(-0.35%)
Jan 30, 2017 7.930 7.930 7.820 7.852 918,491 -0.05(-0.64%)
Jan 27, 2017 7.977 7.977 7.889 7.903 860,307 -0.02(-0.23%)
Jan 26, 2017 7.861 7.953 7.849 7.921 413,757 +0.06(+0.76%)
Jan 25, 2017 7.880 7.935 7.829 7.861 583,697 -0.01(-0.18%)
Jan 24, 2017 7.893 7.935 7.870 7.875 969,803 -0.02(-0.29%)
Jan 23, 2017 7.866 7.949 7.856 7.898 524,701 +0.05(+0.65%)
Jan 20, 2017 7.875 7.914 7.829 7.847 648,604 -0.07(-0.87%)
Jan 19, 2017 7.912 7.935 7.859 7.917 735,390 -0.01(-0.12%)
Jan 18, 2017 7.893 7.944 7.866 7.926 771,222 +0.04(+0.53%)
Jan 17, 2017 7.778 7.917 7.778 7.884 1,373,394 +0.06(+0.77%)
Jan 13, 2017 7.824 7.824 7.824 0 +0.05(+0.59%)
Jan 12, 2017 7.870 7.880 7.718 7.778 1,304,142 -0.12(-1.46%)
Jan 11, 2017 7.856 7.972 7.810 7.893 1,110,168 +0.07(+0.94%)
Jan 10, 2017 7.704 7.840 7.663 7.820 989,944 +0.08(+1.01%)
Jan 09, 2017 7.732 7.810 7.653 7.741 1,092,809 +0.01(+0.18%)
Jan 06, 2017 7.690 7.746 7.649 7.727 685,631 +0.05(+0.66%)
Jan 05, 2017 7.695 7.723 7.630 7.676 533,652 -0.02(-0.24%)
Jan 04, 2017 7.653 7.718 7.644 7.695 749,201 +0.04(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.