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

Pennymac Mortgage Investment Trust (NY: PMT )

13.57 +0.15 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2016 7.556 7.556 7.556 0 -0.11(-1.39%)
Dec 29, 2016 7.436 7.667 7.436 7.663 1,128,000 +0.23(+3.11%)
Dec 28, 2016 7.478 7.524 7.386 7.432 1,721,255 -0.03(-0.37%)
Dec 27, 2016 7.536 7.545 7.451 7.460 678,427 -0.03(-0.42%)
Dec 23, 2016 7.491 7.491 7.491 0 -0.04(-0.60%)
Dec 22, 2016 7.554 7.612 7.460 7.536 1,166,882 -0.00(-0.06%)
Dec 21, 2016 7.558 7.617 7.513 7.540 886,853 -0.04(-0.53%)
Dec 20, 2016 7.522 7.581 7.486 7.581 977,198 +0.06(+0.78%)
Dec 19, 2016 7.477 7.545 7.455 7.522 1,056,127 +0.07(+0.90%)
Dec 16, 2016 7.320 7.540 7.320 7.455 4,286,637 +0.17(+2.34%)
Dec 15, 2016 7.442 7.448 7.262 7.285 1,511,397 -0.18(-2.40%)
Dec 14, 2016 7.563 7.603 7.415 7.464 1,146,447 -0.08(-1.01%)
Dec 13, 2016 7.625 7.675 7.473 7.540 1,137,929 -0.11(-1.41%)
Dec 12, 2016 7.724 7.796 7.609 7.648 1,445,397 -0.07(-0.93%)
Dec 09, 2016 7.558 7.724 7.558 7.720 1,202,001 +0.14(+1.83%)
Dec 08, 2016 7.482 7.583 7.446 7.581 1,314,096 +0.10(+1.38%)
Dec 07, 2016 7.379 7.513 7.361 7.477 964,090 +0.08(+1.09%)
Dec 06, 2016 7.294 7.415 7.267 7.397 962,906 +0.08(+1.10%)
Dec 05, 2016 7.181 7.316 7.150 7.316 846,950 +0.16(+2.19%)
Dec 02, 2016 7.177 7.240 7.146 7.159 590,490 -0.02(-0.31%)
Dec 01, 2016 7.262 7.303 7.067 7.181 1,140,205 -0.12(-1.66%)
Nov 30, 2016 7.383 7.392 7.242 7.303 922,786 -0.09(-1.15%)
Nov 29, 2016 7.370 7.417 7.334 7.388 941,181 +0.03(+0.37%)
Nov 28, 2016 7.311 7.377 7.307 7.361 917,469 +0.05(+0.74%)
Nov 25, 2016 7.320 7.356 7.271 7.307 525,370 -0.02(-0.25%)
Nov 23, 2016 7.325 7.325 7.325 0 -0.01(-0.18%)
Nov 22, 2016 7.311 7.343 7.285 7.338 1,063,096 +0.05(+0.74%)
Nov 21, 2016 7.271 7.329 7.258 7.285 979,972 +0.08(+1.06%)
Nov 18, 2016 7.150 7.213 7.132 7.208 1,092,947 +0.07(+0.94%)
Nov 17, 2016 7.316 7.329 7.128 7.141 1,686,844 -0.17(-2.39%)
Nov 16, 2016 7.379 7.397 7.289 7.316 930,110 -0.04(-0.49%)
Nov 15, 2016 7.303 7.352 7.208 7.352 863,494 +0.06(+0.80%)
Nov 14, 2016 7.231 7.329 7.190 7.294 994,048 +0.09(+1.18%)
Nov 11, 2016 7.114 7.249 7.085 7.208 1,678,738 +0.10(+1.45%)
Nov 10, 2016 7.217 7.222 7.069 7.105 1,470,279 -0.09(-1.31%)
Nov 09, 2016 7.083 7.244 7.038 7.199 1,503,476 -0.00(-0.06%)
Nov 08, 2016 7.150 7.263 7.105 7.204 1,150,041 +0.09(+1.20%)
Nov 07, 2016 7.065 7.159 7.065 7.119 1,221,294 +0.10(+1.41%)
Nov 04, 2016 6.876 7.154 6.840 7.020 2,224,588 +0.37(+5.60%)
Nov 03, 2016 6.625 6.710 6.621 6.648 1,368,776 +0.02(+0.34%)
Nov 02, 2016 6.684 6.701 6.616 6.625 485,817 -0.04(-0.54%)
Nov 01, 2016 6.840 6.840 6.657 6.661 886,450 -0.17(-2.43%)
Oct 31, 2016 6.778 6.840 6.708 6.827 1,642,248 +0.09(+1.33%)
Oct 28, 2016 6.751 6.805 6.697 6.737 533,750 +0.01(+0.13%)
Oct 27, 2016 6.872 6.872 6.724 6.728 761,164 -0.12(-1.77%)
Oct 26, 2016 6.863 6.899 6.827 6.849 607,634 -0.01(-0.13%)
Oct 25, 2016 6.769 6.881 6.755 6.858 830,283 +0.09(+1.39%)
Oct 24, 2016 6.724 6.773 6.688 6.764 781,966 +0.06(+0.94%)
Oct 21, 2016 6.634 6.728 6.634 6.701 817,727 +0.00(+0.07%)
Oct 20, 2016 6.679 6.715 6.675 6.697 635,296 +0.01(+0.13%)
Oct 19, 2016 6.710 6.719 6.676 6.688 1,104,493 +0.02(+0.27%)
Oct 18, 2016 6.679 6.724 6.648 6.670 1,303,357 +0.04(+0.54%)
Oct 17, 2016 6.666 6.688 6.598 6.634 726,945 -0.04(-0.54%)
Oct 14, 2016 6.728 6.742 6.666 6.670 623,364 -0.02(-0.34%)
Oct 13, 2016 6.688 6.733 6.670 6.692 872,177 +0.00(+0.07%)
Oct 12, 2016 6.661 6.742 6.611 6.688 1,579,890 +0.04(+0.61%)
Oct 11, 2016 6.594 6.661 6.594 6.648 1,218,055 +0.06(+0.95%)
Oct 10, 2016 6.459 6.623 6.459 6.585 1,846,333 +0.13(+2.02%)
Oct 07, 2016 6.450 6.527 6.414 6.455 1,422,300 +0.02(+0.28%)
Oct 06, 2016 6.459 6.500 6.405 6.437 2,330,148 -0.07(-1.10%)
Oct 05, 2016 6.562 6.639 6.491 6.509 2,944,415 -0.04(-0.62%)
Oct 04, 2016 6.697 6.714 6.510 6.549 1,809,619 -0.11(-1.63%)
Oct 03, 2016 6.771 6.792 6.649 6.658 980,647 -0.11(-1.67%)
Sep 30, 2016 6.762 6.801 6.731 6.771 1,332,847 +0.05(+0.78%)
Sep 29, 2016 6.710 6.753 6.666 6.718 1,046,034 +0.02(+0.32%)
Sep 28, 2016 6.718 6.736 6.632 6.697 1,186,937 +0.02(+0.33%)
Sep 27, 2016 6.662 6.697 6.636 6.675 639,126 +0.03(+0.52%)
Sep 26, 2016 6.662 6.740 6.640 6.640 1,000,209 +0.00(+0.07%)
Sep 23, 2016 6.697 6.747 6.632 6.636 1,012,248 -0.07(-1.04%)
Sep 22, 2016 6.692 6.712 6.673 6.705 732,092 +0.03(+0.52%)
Sep 21, 2016 6.627 6.688 6.579 6.671 757,172 +0.04(+0.66%)
Sep 20, 2016 6.679 6.692 6.627 6.627 492,894 -0.03(-0.39%)
Sep 19, 2016 6.571 6.692 6.562 6.653 781,118 +0.10(+1.46%)
Sep 16, 2016 6.623 6.623 6.516 6.558 1,648,565 -0.07(-0.98%)
Sep 15, 2016 6.571 6.649 6.562 6.623 765,302 +0.03(+0.53%)
Sep 14, 2016 6.527 6.632 6.516 6.588 1,158,628 +0.08(+1.27%)
Sep 13, 2016 6.540 6.540 6.436 6.505 1,162,273 -0.03(-0.53%)
Sep 12, 2016 6.466 6.571 6.375 6.540 1,146,308 +0.03(+0.47%)
Sep 09, 2016 6.645 6.645 6.406 6.510 1,866,798 -0.17(-2.47%)
Sep 08, 2016 6.671 6.710 6.634 6.675 623,614 -0.01(-0.19%)
Sep 07, 2016 6.653 6.711 6.618 6.688 768,022 +0.01(+0.20%)
Sep 06, 2016 6.684 6.710 6.592 6.675 842,710 -0.01(-0.13%)
Sep 02, 2016 6.523 6.684 6.684 6.684 1,022,164 +0.15(+2.33%)
Sep 01, 2016 6.636 6.636 6.519 6.532 965,660 -0.09(-1.38%)
Aug 31, 2016 6.601 6.636 6.527 6.623 818,891 -0.00(-0.07%)
Aug 30, 2016 6.588 6.636 6.519 6.627 612,580 +0.04(+0.66%)
Aug 29, 2016 6.536 6.632 6.532 6.584 476,758 +0.03(+0.40%)
Aug 26, 2016 6.618 6.653 6.510 6.558 653,932 -0.04(-0.66%)
Aug 25, 2016 6.579 6.638 6.558 6.601 417,384 +0.03(+0.46%)
Aug 24, 2016 6.627 6.633 6.545 6.571 543,394 -0.04(-0.66%)
Aug 23, 2016 6.562 6.653 6.540 6.614 519,594 +0.05(+0.79%)
Aug 22, 2016 6.562 6.588 6.542 6.562 546,379 +0.01(+0.13%)
Aug 19, 2016 6.579 6.579 6.523 6.553 746,101 -0.03(-0.53%)
Aug 18, 2016 6.601 6.671 6.569 6.588 545,886 +0.01(+0.13%)
Aug 17, 2016 6.588 6.597 6.519 6.579 583,933 +0.02(+0.33%)
Aug 16, 2016 6.605 6.623 6.553 6.558 626,573 -0.06(-0.85%)
Aug 15, 2016 6.653 6.679 6.605 6.614 1,116,554 -0.03(-0.39%)
Aug 12, 2016 6.649 6.727 6.632 6.640 669,632 -0.04(-0.65%)
Aug 11, 2016 6.688 6.705 6.605 6.684 1,073,640 -0.01(-0.13%)
Aug 10, 2016 6.753 6.797 6.684 6.692 714,256 -0.07(-0.96%)
Aug 09, 2016 6.618 6.775 6.618 6.758 1,393,542 +0.13(+1.97%)
Aug 08, 2016 6.697 6.731 6.627 6.627 1,426,177 -0.04(-0.59%)
Aug 05, 2016 6.462 6.749 6.427 6.666 2,261,767 +0.23(+3.65%)
Aug 04, 2016 6.618 6.727 6.301 6.432 4,462,293 -0.70(-9.76%)
Aug 03, 2016 7.066 7.157 7.040 7.127 1,353,267 +0.06(+0.80%)
Aug 02, 2016 7.153 7.192 7.057 7.070 700,069 -0.08(-1.15%)
Aug 01, 2016 7.036 7.162 7.031 7.153 1,533,518 +0.10(+1.42%)
Jul 29, 2016 7.062 7.092 7.010 7.053 1,401,808 +0.00(+0.06%)
Jul 28, 2016 7.062 7.066 7.010 7.049 767,882 -0.01(-0.12%)
Jul 27, 2016 7.083 7.086 6.975 7.057 1,069,602 +0.00(+0.06%)
Jul 26, 2016 7.092 7.092 7.033 7.053 723,895 -0.02(-0.31%)
Jul 25, 2016 7.079 7.105 7.018 7.075 1,087,518 +0.00(+0.00%)
Jul 22, 2016 7.023 7.123 7.023 7.075 629,859 +0.05(+0.68%)
Jul 21, 2016 7.070 7.077 7.010 7.027 717,519 -0.03(-0.49%)
Jul 20, 2016 7.062 7.079 7.005 7.062 567,388 +0.01(+0.12%)
Jul 19, 2016 6.979 7.062 6.966 7.053 1,099,003 +0.10(+1.37%)
Jul 18, 2016 6.879 6.957 6.864 6.957 1,098,755 +0.10(+1.39%)
Jul 15, 2016 6.871 6.936 6.844 6.862 1,328,197 +0.01(+0.13%)
Jul 14, 2016 6.957 6.974 6.849 6.853 1,673,286 -0.09(-1.31%)
Jul 13, 2016 6.953 6.997 6.910 6.944 1,932,693 +0.00(+0.06%)
Jul 12, 2016 6.931 7.057 6.888 6.940 5,056,361 -0.19(-2.68%)
Jul 11, 2016 6.992 7.152 6.971 7.131 3,975,068 +0.14(+1.99%)
Jul 08, 2016 6.950 7.007 6.907 6.992 3,070,086 +0.08(+1.22%)
Jul 07, 2016 6.937 6.950 6.874 6.907 2,221,386 -0.01(-0.12%)
Jul 06, 2016 6.844 6.920 6.776 6.916 986,758 +0.05(+0.80%)
Jul 05, 2016 6.899 6.920 6.810 6.861 1,655,199 -0.04(-0.55%)
Jul 01, 2016 6.865 6.899 6.899 6.899 1,188,018 +0.04(+0.62%)
Jun 30, 2016 6.789 6.861 6.745 6.857 1,158,662 +0.07(+1.06%)
Jun 29, 2016 6.726 6.812 6.721 6.785 1,092,709 +0.08(+1.13%)
Jun 28, 2016 6.616 6.764 6.595 6.709 1,434,891 +0.14(+2.19%)
Jun 27, 2016 6.705 6.726 6.565 6.565 1,547,264 -0.17(-2.51%)
Jun 24, 2016 6.624 6.785 6.586 6.734 1,659,443 -0.03(-0.38%)
Jun 23, 2016 6.755 6.798 6.734 6.759 1,007,450 +0.06(+0.88%)
Jun 22, 2016 6.768 6.793 6.700 6.700 1,095,935 -0.06(-0.87%)
Jun 21, 2016 6.814 6.840 6.751 6.759 2,281,385 -0.05(-0.68%)
Jun 20, 2016 6.840 6.865 6.791 6.806 1,068,868 +0.03(+0.37%)
Jun 17, 2016 6.806 6.861 6.755 6.781 2,857,786 -0.01(-0.12%)
Jun 16, 2016 6.781 6.821 6.738 6.789 1,396,493 +0.01(+0.19%)
Jun 15, 2016 6.764 6.827 6.734 6.776 1,000,259 -0.01(-0.12%)
Jun 14, 2016 6.759 6.802 6.688 6.785 1,938,609 +0.02(+0.25%)
Jun 13, 2016 6.802 6.827 6.757 6.768 1,488,701 -0.01(-0.12%)
Jun 10, 2016 6.789 6.798 6.747 6.776 1,158,484 -0.03(-0.50%)
Jun 09, 2016 6.734 6.810 6.700 6.810 1,744,820 +0.11(+1.70%)
Jun 08, 2016 6.565 6.705 6.565 6.696 1,098,054 +0.14(+2.13%)
Jun 07, 2016 6.633 6.658 6.552 6.557 1,952,989 -0.08(-1.27%)
Jun 06, 2016 6.650 6.694 6.634 6.641 1,135,280 -0.01(-0.13%)
Jun 03, 2016 6.637 6.713 6.637 6.650 1,181,674 +0.01(+0.19%)
Jun 02, 2016 6.590 6.637 6.579 6.637 674,093 +0.04(+0.64%)
Jun 01, 2016 6.493 6.603 6.489 6.595 676,649 +0.09(+1.43%)
May 31, 2016 6.472 6.523 6.455 6.502 822,121 +0.02(+0.33%)
May 27, 2016 6.447 6.481 6.481 6.481 587,026 +0.03(+0.39%)
May 26, 2016 6.405 6.464 6.405 6.455 794,189 +0.05(+0.79%)
May 25, 2016 6.400 6.434 6.362 6.405 930,183 +0.00(+0.07%)
May 24, 2016 6.358 6.426 6.345 6.400 815,031 +0.05(+0.73%)
May 23, 2016 6.405 6.426 6.329 6.354 773,814 -0.03(-0.40%)
May 20, 2016 6.329 6.379 6.286 6.379 1,370,997 +0.05(+0.80%)
May 19, 2016 6.278 6.343 6.240 6.329 1,483,368 +0.00(+0.00%)
May 18, 2016 6.299 6.354 6.236 6.329 1,327,224 +0.02(+0.27%)
May 17, 2016 6.261 6.362 6.234 6.312 1,896,682 +0.01(+0.13%)
May 16, 2016 6.274 6.312 6.236 6.303 889,408 +0.03(+0.47%)
May 13, 2016 6.291 6.303 6.147 6.274 1,438,941 -0.03(-0.47%)
May 12, 2016 6.286 6.303 6.206 6.303 1,618,081 +0.03(+0.54%)
May 11, 2016 6.126 6.269 6.122 6.269 2,443,017 +0.12(+1.92%)
May 10, 2016 6.041 6.160 6.020 6.151 2,243,144 +0.11(+1.82%)
May 09, 2016 5.881 6.050 5.847 6.041 2,021,444 +0.22(+3.77%)
May 06, 2016 5.539 5.826 5.488 5.822 2,959,001 +0.20(+3.53%)
May 05, 2016 5.572 5.687 5.568 5.623 1,399,068 +0.06(+1.06%)
May 04, 2016 5.522 5.615 5.509 5.564 1,263,867 +0.00(+0.00%)
May 03, 2016 5.648 5.661 5.501 5.564 1,203,425 -0.09(-1.64%)
May 02, 2016 5.737 5.750 5.631 5.657 1,518,978 -0.08(-1.47%)
Apr 29, 2016 5.691 5.741 5.627 5.741 2,580,797 +0.07(+1.27%)
Apr 28, 2016 5.695 5.708 5.644 5.670 982,045 -0.03(-0.59%)
Apr 27, 2016 5.657 5.720 5.623 5.703 893,634 +0.04(+0.75%)
Apr 26, 2016 5.657 5.667 5.585 5.661 866,869 +0.03(+0.53%)
Apr 25, 2016 5.585 5.631 5.560 5.631 654,472 +0.05(+0.83%)
Apr 22, 2016 5.572 5.619 5.534 5.585 759,564 +0.03(+0.46%)
Apr 21, 2016 5.653 5.665 5.522 5.560 951,425 -0.08(-1.35%)
Apr 20, 2016 5.648 5.680 5.631 5.636 948,923 -0.02(-0.37%)
Apr 19, 2016 5.636 5.674 5.623 5.657 597,218 +0.02(+0.37%)
Apr 18, 2016 5.581 5.686 5.568 5.636 901,963 +0.02(+0.38%)
Apr 15, 2016 5.593 5.657 5.568 5.615 758,795 -0.00(-0.08%)
Apr 14, 2016 5.555 5.627 5.539 5.619 1,032,851 +0.07(+1.22%)
Apr 13, 2016 5.564 5.589 5.534 5.551 2,008,873 +0.00(+0.08%)
Apr 12, 2016 5.543 5.598 5.526 5.547 1,364,687 +0.00(+0.08%)
Apr 11, 2016 5.539 5.631 5.534 5.543 2,142,807 +0.02(+0.38%)
Apr 08, 2016 5.581 5.623 5.505 5.522 2,074,736 -0.03(-0.46%)
Apr 07, 2016 5.559 5.633 5.541 5.547 2,905,884 -0.01(-0.22%)
Apr 06, 2016 5.559 5.600 5.543 5.559 1,560,388 -0.00(-0.07%)
Apr 05, 2016 5.547 5.584 5.531 5.563 1,226,911 +0.01(+0.22%)
Apr 04, 2016 5.571 5.612 5.525 5.551 1,331,037 -0.02(-0.29%)
Apr 01, 2016 5.555 5.604 5.494 5.567 1,747,929 +0.00(+0.07%)
Mar 31, 2016 5.580 5.649 5.547 5.563 2,538,349 -0.00(-0.07%)
Mar 30, 2016 5.502 5.608 5.486 5.567 3,080,634 +0.07(+1.34%)
Mar 29, 2016 5.404 5.510 5.372 5.494 2,628,716 +0.09(+1.74%)
Mar 28, 2016 5.457 5.482 5.388 5.400 786,425 -0.05(-0.97%)
Mar 24, 2016 5.437 5.453 5.453 5.453 1,238,390 -0.00(-0.07%)
Mar 23, 2016 5.531 5.559 5.457 5.457 1,273,754 -0.07(-1.25%)
Mar 22, 2016 5.584 5.614 5.474 5.527 2,142,905 -0.08(-1.38%)
Mar 21, 2016 5.551 5.696 5.547 5.604 1,451,542 +0.04(+0.81%)
Mar 18, 2016 5.637 5.669 5.555 5.559 3,783,884 -0.05(-0.94%)
Mar 17, 2016 5.514 5.625 5.486 5.612 2,051,841 +0.11(+1.93%)
Mar 16, 2016 5.478 5.588 5.445 5.506 921,709 +0.03(+0.52%)
Mar 15, 2016 5.494 5.521 5.402 5.478 661,125 -0.03(-0.59%)
Mar 14, 2016 5.547 5.563 5.455 5.510 1,185,476 -0.07(-1.17%)
Mar 11, 2016 5.392 5.580 5.384 5.576 1,339,825 +0.21(+3.88%)
Mar 10, 2016 5.457 5.465 5.338 5.368 1,593,953 -0.07(-1.20%)
Mar 09, 2016 5.449 5.506 5.351 5.433 1,069,840 -0.03(-0.52%)
Mar 08, 2016 5.539 5.592 5.437 5.461 1,596,604 -0.13(-2.33%)
Mar 07, 2016 5.498 5.614 5.490 5.592 1,036,464 +0.09(+1.63%)
Mar 04, 2016 5.518 5.604 5.484 5.502 1,915,278 -0.01(-0.22%)
Mar 03, 2016 5.408 5.518 5.400 5.514 1,896,507 +0.11(+2.11%)
Mar 02, 2016 5.363 5.408 5.351 5.400 1,311,421 +0.03(+0.61%)
Mar 01, 2016 5.380 5.412 5.294 5.368 1,910,612 +0.00(+0.00%)
Feb 29, 2016 5.343 5.439 5.306 5.368 2,830,294 +0.03(+0.53%)
Feb 26, 2016 5.217 5.447 5.188 5.339 2,353,201 +0.15(+2.83%)
Feb 25, 2016 5.078 5.204 5.072 5.192 2,291,877 +0.14(+2.83%)
Feb 24, 2016 4.947 5.058 4.842 5.049 1,478,607 +0.07(+1.39%)
Feb 23, 2016 4.927 5.013 4.860 4.980 2,369,358 +0.06(+1.24%)
Feb 22, 2016 4.886 4.980 4.878 4.919 2,117,326 +0.04(+0.92%)
Feb 19, 2016 4.870 4.915 4.817 4.874 1,961,285 -0.00(-0.08%)
Feb 18, 2016 4.903 4.935 4.833 4.878 1,689,518 +0.00(+0.00%)
Feb 17, 2016 4.833 4.964 4.813 4.878 2,924,366 +0.05(+1.01%)
Feb 16, 2016 4.670 4.852 4.556 4.829 2,792,402 +0.19(+4.04%)
Feb 12, 2016 4.597 4.642 4.642 4.642 2,408,621 +0.07(+1.52%)
Feb 11, 2016 4.487 4.609 4.487 4.572 3,003,855 -0.01(-0.18%)
Feb 10, 2016 4.650 4.670 4.576 4.580 2,201,292 -0.02(-0.44%)
Feb 09, 2016 4.572 4.656 4.523 4.601 3,331,294 -0.05(-1.05%)
Feb 08, 2016 4.646 4.682 4.507 4.650 10,057,060 -0.05(-1.04%)
Feb 05, 2016 4.813 4.956 4.572 4.699 9,725,553 -0.01(-0.26%)
Feb 04, 2016 4.854 4.874 4.450 4.711 6,767,666 -0.87(-15.63%)
Feb 03, 2016 5.518 5.592 5.457 5.584 1,226,190 +0.09(+1.56%)
Feb 02, 2016 5.441 5.514 5.359 5.498 1,477,894 +0.02(+0.30%)
Feb 01, 2016 5.510 5.588 5.453 5.482 1,098,389 -0.04(-0.81%)
Jan 29, 2016 5.392 5.539 5.355 5.527 2,440,727 +0.18(+3.44%)
Jan 28, 2016 5.310 5.441 5.290 5.343 1,889,411 +0.07(+1.24%)
Jan 27, 2016 5.331 5.400 5.249 5.278 1,625,485 -0.06(-1.15%)
Jan 26, 2016 5.225 5.380 5.225 5.339 2,433,575 +0.11(+2.19%)
Jan 25, 2016 5.425 5.465 5.221 5.225 1,982,110 -0.24(-4.40%)
Jan 22, 2016 5.363 5.527 5.363 5.465 1,664,091 +0.16(+3.08%)
Jan 21, 2016 5.323 5.494 5.270 5.302 2,525,690 +0.01(+0.15%)
Jan 20, 2016 5.286 5.351 4.925 5.294 3,583,365 -0.08(-1.52%)
Jan 19, 2016 5.502 5.506 5.196 5.376 4,932,203 -0.11(-2.01%)
Jan 15, 2016 5.531 5.486 5.486 5.486 3,665,399 -0.18(-3.24%)
Jan 14, 2016 5.886 5.907 5.653 5.669 4,228,616 -0.22(-3.67%)
Jan 13, 2016 6.085 6.126 5.796 5.886 1,947,879 -0.20(-3.28%)
Jan 12, 2016 6.334 6.334 5.979 6.085 2,151,881 -0.22(-3.43%)
Jan 11, 2016 6.285 6.338 6.244 6.302 1,486,548 +0.02(+0.26%)
Jan 08, 2016 6.399 6.399 6.257 6.285 2,065,780 -0.07(-1.03%)
Jan 07, 2016 6.448 6.493 6.351 6.351 1,264,401 -0.17(-2.63%)
Jan 06, 2016 6.469 6.575 6.441 6.522 1,418,843 +0.03(+0.50%)
Jan 05, 2016 6.355 6.530 6.326 6.489 1,115,237 +0.13(+2.12%)
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.