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

Pennymac Mortgage Investment Trust (NY: PMT )

14.10 -0.04 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 7.314 7.333 7.262 7.329 1,442,288 +0.07(+1.02%)
Jun 28, 2012 7.229 7.255 7.177 7.255 631,051 +0.00(+0.05%)
Jun 27, 2012 7.158 7.269 7.158 7.251 922,214 +0.02(+0.31%)
Jun 26, 2012 7.247 7.273 7.154 7.229 765,789 -0.00(-0.05%)
Jun 25, 2012 7.307 7.325 7.221 7.232 1,191,644 -0.11(-1.52%)
Jun 22, 2012 7.251 7.351 7.225 7.344 1,895,196 +0.10(+1.44%)
Jun 21, 2012 7.203 7.240 7.195 7.240 1,047,721 +0.04(+0.62%)
Jun 20, 2012 7.143 7.206 7.139 7.195 984,378 +0.06(+0.89%)
Jun 19, 2012 7.084 7.180 7.058 7.132 1,155,502 +0.05(+0.73%)
Jun 18, 2012 7.061 7.147 7.061 7.080 870,442 +0.01(+0.16%)
Jun 15, 2012 7.121 7.143 7.065 7.069 1,696,637 -0.05(-0.73%)
Jun 14, 2012 7.102 7.169 7.059 7.121 766,122 +0.04(+0.52%)
Jun 13, 2012 7.050 7.132 7.017 7.084 1,083,706 +0.04(+0.58%)
Jun 12, 2012 7.058 7.084 6.961 7.043 1,670,658 +0.00(+0.00%)
Jun 11, 2012 7.165 7.165 7.043 7.043 1,041,997 -0.07(-0.99%)
Jun 08, 2012 6.972 7.117 6.972 7.113 1,485,860 +0.13(+1.92%)
Jun 07, 2012 7.058 7.076 6.969 6.980 1,369,660 -0.06(-0.79%)
Jun 06, 2012 6.864 7.046 6.835 7.035 2,510,397 +0.18(+2.66%)
Jun 05, 2012 6.757 6.861 6.742 6.853 817,876 +0.09(+1.26%)
Jun 04, 2012 6.779 6.846 6.738 6.768 2,040,985 -0.04(-0.55%)
Jun 01, 2012 6.931 6.931 6.742 6.805 1,731,177 -0.06(-0.81%)
May 31, 2012 6.872 6.913 6.731 6.861 3,655,637 +0.01(+0.11%)
May 30, 2012 6.842 6.913 6.842 6.853 1,145,374 -0.01(-0.11%)
May 29, 2012 6.779 6.902 6.764 6.861 1,253,762 +0.10(+1.48%)
May 25, 2012 6.764 6.798 6.727 6.760 695,045 +0.01(+0.11%)
May 24, 2012 6.738 6.757 6.686 6.753 766,085 +0.02(+0.28%)
May 23, 2012 6.597 6.734 6.590 6.734 1,117,885 +0.10(+1.45%)
May 22, 2012 6.679 6.779 6.610 6.638 1,376,600 -0.06(-0.89%)
May 21, 2012 6.523 6.697 6.508 6.697 1,978,289 +0.20(+3.09%)
May 18, 2012 6.690 6.690 6.486 6.497 3,668,268 -0.20(-3.05%)
May 17, 2012 6.928 6.939 6.697 6.701 2,360,028 -0.23(-3.37%)
May 16, 2012 7.006 7.017 6.924 6.935 1,269,457 -0.09(-1.27%)
May 15, 2012 6.998 7.039 6.946 7.024 2,000,181 -0.01(-0.16%)
May 14, 2012 6.931 7.039 6.816 7.035 2,361,210 -0.14(-1.97%)
May 11, 2012 7.173 7.203 7.162 7.177 2,082,735 -0.01(-0.15%)
May 10, 2012 7.199 7.210 7.169 7.188 2,320,508 +0.00(+0.05%)
May 09, 2012 7.151 7.206 7.151 7.184 3,495,663 -0.01(-0.21%)
May 08, 2012 7.165 7.221 7.160 7.199 11,738,354 -0.33(-4.39%)
May 07, 2012 7.411 7.541 7.314 7.529 1,363,536 +0.11(+1.50%)
May 04, 2012 7.251 7.451 7.243 7.418 918,674 +0.16(+2.20%)
May 03, 2012 7.433 7.678 7.243 7.258 1,876,605 -0.10(-1.41%)
May 02, 2012 7.451 7.451 7.299 7.362 1,706,716 -0.10(-1.34%)
May 01, 2012 7.570 7.596 7.451 7.463 1,774,972 -0.07(-0.99%)
Apr 30, 2012 7.459 7.626 7.459 7.537 2,175,104 +0.06(+0.79%)
Apr 27, 2012 7.429 7.492 7.418 7.477 877,966 +0.05(+0.65%)
Apr 26, 2012 7.396 7.455 7.370 7.429 943,091 +0.03(+0.45%)
Apr 25, 2012 7.433 7.433 7.396 7.396 1,263,184 +0.00(+0.05%)
Apr 24, 2012 7.303 7.392 7.303 7.392 723,345 +0.09(+1.22%)
Apr 23, 2012 7.292 7.351 7.255 7.303 647,368 -0.03(-0.46%)
Apr 20, 2012 7.295 7.347 7.277 7.336 1,244,662 +0.06(+0.82%)
Apr 19, 2012 7.225 7.316 7.184 7.277 1,003,489 +0.06(+0.88%)
Apr 18, 2012 7.169 7.243 7.136 7.214 961,829 +0.03(+0.47%)
Apr 17, 2012 7.151 7.180 7.084 7.180 1,024,035 +0.04(+0.62%)
Apr 16, 2012 7.080 7.136 7.039 7.136 1,089,214 +0.09(+1.32%)
Apr 13, 2012 6.965 7.054 6.921 7.043 851,559 +0.06(+0.90%)
Apr 12, 2012 6.887 6.983 6.887 6.980 828,921 +0.11(+1.62%)
Apr 11, 2012 6.775 6.883 6.757 6.868 674,504 +0.10(+1.48%)
Apr 10, 2012 6.887 6.920 6.749 6.768 970,562 -0.10(-1.51%)
Apr 09, 2012 6.753 6.905 6.746 6.872 804,824 +0.09(+1.37%)
Apr 05, 2012 6.812 6.824 6.757 6.779 907,722 -0.04(-0.55%)
Apr 04, 2012 6.868 6.902 6.809 6.816 904,869 -0.08(-1.18%)
Apr 03, 2012 7.006 7.006 6.890 6.898 799,157 -0.12(-1.69%)
Apr 02, 2012 6.950 7.017 6.916 7.017 1,194,643 +0.08(+1.18%)
Mar 30, 2012 6.972 6.983 6.935 6.935 1,017,590 -0.02(-0.27%)
Mar 29, 2012 6.916 6.965 6.913 6.954 777,079 +0.01(+0.16%)
Mar 28, 2012 6.961 7.009 6.916 6.942 717,777 -0.01(-0.11%)
Mar 27, 2012 6.942 7.009 6.939 6.950 1,001,389 +0.00(+0.00%)
Mar 26, 2012 6.931 6.968 6.931 6.950 1,019,593 +0.06(+0.92%)
Mar 23, 2012 6.786 6.913 6.768 6.887 1,131,777 +0.10(+1.53%)
Mar 22, 2012 6.801 6.835 6.768 6.783 574,304 -0.04(-0.60%)
Mar 21, 2012 6.853 6.857 6.794 6.824 737,056 +0.01(+0.16%)
Mar 20, 2012 6.853 6.864 6.809 6.812 597,666 -0.06(-0.86%)
Mar 19, 2012 6.853 6.909 6.846 6.872 1,138,391 -0.01(-0.22%)
Mar 16, 2012 6.894 6.931 6.853 6.887 1,251,681 +0.00(+0.05%)
Mar 15, 2012 6.857 6.909 6.779 6.883 1,304,734 +0.02(+0.32%)
Mar 14, 2012 6.968 6.968 6.861 6.861 847,012 -0.10(-1.39%)
Mar 13, 2012 6.928 6.976 6.898 6.957 931,822 +0.07(+0.97%)
Mar 12, 2012 7.021 7.021 6.876 6.890 983,352 -0.10(-1.38%)
Mar 09, 2012 7.009 7.013 6.965 6.987 1,280,955 +0.00(+0.00%)
Mar 08, 2012 7.050 7.058 6.946 6.987 1,363,140 -0.04(-0.58%)
Mar 07, 2012 6.950 7.050 6.876 7.028 1,426,655 +0.11(+1.56%)
Mar 06, 2012 6.887 6.980 6.872 6.920 1,330,807 +0.01(+0.11%)
Mar 05, 2012 6.809 6.916 6.809 6.913 2,678,194 +0.12(+1.69%)
Mar 02, 2012 6.805 6.864 6.786 6.798 1,205,026 +0.01(+0.16%)
Mar 01, 2012 6.716 6.801 6.712 6.786 1,533,206 +0.10(+1.50%)
Feb 29, 2012 6.844 6.850 6.686 6.686 2,236,805 -0.14(-2.07%)
Feb 28, 2012 6.775 6.842 6.727 6.827 2,372,924 +0.07(+1.10%)
Feb 27, 2012 6.686 6.757 6.671 6.753 1,053,875 +0.07(+1.06%)
Feb 24, 2012 6.649 6.768 6.649 6.682 2,132,655 +0.07(+1.01%)
Feb 23, 2012 6.619 6.630 6.593 6.616 1,630,879 +0.01(+0.23%)
Feb 22, 2012 6.682 6.686 6.593 6.601 912,738 -0.05(-0.73%)
Feb 21, 2012 6.697 6.705 6.649 6.649 1,411,270 -0.02(-0.28%)
Feb 17, 2012 6.686 6.705 6.664 6.668 1,663,042 +0.00(+0.00%)
Feb 16, 2012 6.682 6.708 6.645 6.668 2,310,192 -0.00(-0.06%)
Feb 15, 2012 6.723 6.801 6.671 6.671 3,341,278 -0.29(-4.11%)
Feb 14, 2012 7.021 7.039 6.950 6.957 3,412,905 -0.06(-0.90%)
Feb 13, 2012 6.994 7.054 6.961 7.021 1,776,719 +0.06(+0.85%)
Feb 10, 2012 6.928 6.994 6.928 6.961 1,272,550 +0.00(+0.00%)
Feb 09, 2012 7.002 7.071 6.942 6.961 1,850,900 -0.05(-0.74%)
Feb 08, 2012 6.690 7.143 6.612 7.013 4,099,755 +0.40(+6.01%)
Feb 07, 2012 6.597 6.642 6.586 6.616 565,344 +0.02(+0.28%)
Feb 06, 2012 6.586 6.616 6.586 6.597 1,339,562 +0.00(+0.06%)
Feb 03, 2012 6.645 6.675 6.586 6.593 1,380,227 +0.00(+0.06%)
Feb 02, 2012 6.593 6.612 6.577 6.590 1,049,123 -0.00(-0.06%)
Feb 01, 2012 6.616 6.649 6.582 6.593 1,680,199 +0.01(+0.23%)
Jan 31, 2012 6.616 6.616 6.526 6.578 1,091,777 -0.01(-0.17%)
Jan 30, 2012 6.575 6.597 6.530 6.590 576,018 -0.00(-0.06%)
Jan 27, 2012 6.630 6.630 6.582 6.593 629,040 +0.00(+0.06%)
Jan 26, 2012 6.642 6.668 6.571 6.590 660,683 -0.02(-0.34%)
Jan 25, 2012 6.597 6.612 6.571 6.612 494,999 +0.03(+0.39%)
Jan 24, 2012 6.582 6.601 6.530 6.586 545,724 -0.01(-0.11%)
Jan 23, 2012 6.571 6.597 6.519 6.593 841,286 +0.03(+0.40%)
Jan 20, 2012 6.486 6.634 6.486 6.567 944,631 +0.09(+1.32%)
Jan 19, 2012 6.504 6.512 6.467 6.482 596,925 +0.02(+0.29%)
Jan 18, 2012 6.497 6.497 6.437 6.463 545,958 -0.01(-0.17%)
Jan 17, 2012 6.486 6.500 6.471 6.474 436,079 +0.01(+0.11%)
Jan 13, 2012 6.430 6.474 6.411 6.467 331,908 -0.00(-0.06%)
Jan 12, 2012 6.463 6.474 6.404 6.471 535,927 +0.02(+0.29%)
Jan 11, 2012 6.419 6.456 6.378 6.452 453,516 +0.03(+0.46%)
Jan 10, 2012 6.315 6.422 6.307 6.422 850,523 +0.13(+2.07%)
Jan 09, 2012 6.240 6.296 6.229 6.292 518,149 +0.07(+1.07%)
Jan 06, 2012 6.270 6.270 6.211 6.226 465,652 -0.02(-0.36%)
Jan 05, 2012 6.222 6.274 6.211 6.248 746,661 +0.03(+0.42%)
Jan 04, 2012 6.237 6.244 6.203 6.222 352,667 +0.05(+0.78%)
Dec 30, 2011 6.216 6.237 6.170 6.174 341,059 -0.05(-0.78%)
Dec 29, 2011 6.196 6.248 6.192 6.222 374,489 +0.03(+0.48%)
Dec 28, 2011 6.270 6.270 6.188 6.192 446,705 -0.04(-0.66%)
Dec 27, 2011 6.278 6.278 6.200 6.233 411,255 -0.00(-0.06%)
Dec 23, 2011 6.229 6.252 6.207 6.237 366,591 +0.01(+0.12%)
Dec 21, 2011 6.233 6.259 6.203 6.229 1,180,999 -0.01(-0.18%)
Dec 20, 2011 6.259 6.259 6.226 6.240 812,610 +0.04(+0.72%)
Dec 19, 2011 6.255 6.255 6.196 6.196 748,928 -0.03(-0.42%)
Dec 16, 2011 6.233 6.255 6.196 6.222 1,536,127 +0.04(+0.66%)
Dec 15, 2011 6.226 6.226 6.092 6.181 347,267 +0.00(+0.06%)
Dec 14, 2011 6.133 6.192 6.092 6.177 459,035 +0.00(+0.00%)
Dec 13, 2011 6.203 6.255 6.174 6.177 445,828 +0.01(+0.24%)
Dec 12, 2011 6.185 6.192 6.073 6.162 357,672 -0.07(-1.13%)
Dec 09, 2011 6.081 6.244 6.081 6.233 446,853 +0.16(+2.57%)
Dec 08, 2011 6.181 6.203 6.077 6.077 234,828 -0.13(-2.09%)
Dec 07, 2011 6.185 6.237 6.148 6.207 334,821 +0.01(+0.24%)
Dec 06, 2011 6.214 6.222 6.192 6.192 347,054 -0.01(-0.18%)
Dec 05, 2011 6.229 6.278 6.174 6.203 573,730 +0.04(+0.60%)
Dec 02, 2011 6.040 6.203 6.025 6.166 596,942 +0.17(+2.79%)
Dec 01, 2011 5.988 6.036 5.921 5.999 524,844 +0.01(+0.19%)
Nov 30, 2011 5.992 6.047 5.837 5.988 1,161,928 +0.16(+2.81%)
Nov 29, 2011 5.910 5.910 5.817 5.824 243,868 -0.07(-1.13%)
Nov 28, 2011 5.928 5.932 5.850 5.891 537,346 +0.10(+1.67%)
Nov 25, 2011 5.817 5.869 5.739 5.795 180,078 -0.02(-0.32%)
Nov 23, 2011 5.969 5.969 5.813 5.813 337,976 -0.16(-2.73%)
Nov 22, 2011 5.969 5.995 5.869 5.977 394,395 +0.00(+0.00%)
Nov 21, 2011 6.036 6.055 5.951 5.977 482,737 -0.12(-1.95%)
Nov 18, 2011 6.140 6.155 6.066 6.096 319,772 -0.03(-0.55%)
Nov 17, 2011 6.170 6.170 6.110 6.129 504,605 -0.04(-0.72%)
Nov 16, 2011 6.207 6.233 6.174 6.174 475,998 -0.06(-0.95%)
Nov 15, 2011 6.226 6.278 6.185 6.233 549,108 +0.01(+0.12%)
Nov 14, 2011 6.244 6.252 6.181 6.226 720,058 -0.20(-3.07%)
Nov 11, 2011 6.419 6.430 6.370 6.422 891,938 +0.04(+0.70%)
Nov 10, 2011 6.374 6.408 6.337 6.378 575,343 +0.06(+1.00%)
Nov 09, 2011 6.363 6.382 6.315 6.315 634,136 -0.09(-1.33%)
Nov 08, 2011 6.408 6.426 6.333 6.400 918,706 +0.03(+0.47%)
Nov 07, 2011 6.322 6.393 6.322 6.370 694,692 +0.04(+0.65%)
Nov 04, 2011 6.404 6.408 6.285 6.330 364,189 -0.07(-1.05%)
Nov 03, 2011 6.408 6.437 6.330 6.396 651,061 +0.03(+0.53%)
Nov 02, 2011 6.393 6.426 6.318 6.363 616,287 +0.04(+0.65%)
Nov 01, 2011 6.240 6.430 6.240 6.322 493,284 -0.03(-0.47%)
Oct 31, 2011 6.411 6.478 6.352 6.352 647,575 -0.10(-1.55%)
Oct 28, 2011 6.534 6.575 6.448 6.452 762,065 -0.05(-0.74%)
Oct 27, 2011 6.593 6.597 6.333 6.500 1,450,679 +0.05(+0.75%)
Oct 26, 2011 6.430 6.463 6.352 6.452 304,583 +0.10(+1.58%)
Oct 25, 2011 6.437 6.437 6.315 6.352 267,243 -0.11(-1.72%)
Oct 24, 2011 6.337 6.497 6.315 6.463 418,298 +0.15(+2.35%)
Oct 21, 2011 6.263 6.389 6.229 6.315 746,421 +0.14(+2.22%)
Oct 20, 2011 6.159 6.240 6.084 6.177 309,359 +0.03(+0.54%)
Oct 19, 2011 6.166 6.278 6.140 6.144 231,279 -0.02(-0.36%)
Oct 18, 2011 6.014 6.192 6.014 6.166 422,603 +0.16(+2.72%)
Oct 17, 2011 6.084 6.129 5.992 6.003 294,213 -0.10(-1.58%)
Oct 14, 2011 6.029 6.110 6.025 6.099 302,997 +0.12(+1.99%)
Oct 13, 2011 5.977 6.029 5.936 5.980 250,391 -0.03(-0.49%)
Oct 12, 2011 5.906 6.036 5.869 6.010 526,640 +0.15(+2.60%)
Oct 11, 2011 5.776 5.888 5.756 5.858 229,470 +0.03(+0.57%)
Oct 10, 2011 5.676 5.847 5.676 5.824 314,835 +0.20(+3.57%)
Oct 07, 2011 5.858 5.902 5.609 5.624 341,433 -0.23(-3.87%)
Oct 06, 2011 5.765 5.862 5.713 5.850 432,405 +0.19(+3.41%)
Oct 05, 2011 5.843 5.865 5.557 5.657 489,930 -0.20(-3.49%)
Oct 04, 2011 5.706 5.966 5.238 5.862 1,629,382 +0.13(+2.27%)
Oct 03, 2011 5.969 5.980 5.732 5.732 646,011 -0.17(-2.96%)
Sep 30, 2011 6.036 6.081 5.902 5.906 351,280 -0.18(-2.93%)
Sep 29, 2011 5.999 6.084 5.980 6.084 547,501 +0.17(+2.89%)
Sep 28, 2011 6.055 6.058 5.914 5.914 369,633 -0.13(-2.21%)
Sep 27, 2011 6.014 6.129 5.992 6.047 442,091 +0.11(+1.81%)
Sep 26, 2011 5.951 5.973 5.817 5.940 294,100 +0.03(+0.44%)
Sep 23, 2011 6.032 6.129 5.869 5.914 396,664 -0.12(-1.97%)
Sep 22, 2011 6.021 6.084 5.925 6.032 628,302 -0.05(-0.79%)
Sep 21, 2011 6.237 6.240 6.070 6.081 437,891 -0.15(-2.44%)
Sep 20, 2011 6.344 6.344 6.233 6.233 252,294 -0.08(-1.29%)
Sep 19, 2011 6.356 6.370 6.226 6.315 293,050 -0.10(-1.51%)
Sep 16, 2011 6.400 6.482 6.374 6.411 781,096 +0.04(+0.58%)
Sep 15, 2011 6.159 6.374 6.136 6.374 656,604 +0.25(+4.06%)
Sep 14, 2011 6.252 6.252 6.103 6.125 267,308 -0.09(-1.43%)
Sep 13, 2011 6.096 6.233 6.092 6.214 278,472 +0.13(+2.20%)
Sep 12, 2011 6.040 6.096 6.006 6.081 315,351 +0.01(+0.18%)
Sep 09, 2011 6.114 6.192 6.036 6.070 382,574 -0.08(-1.27%)
Sep 08, 2011 6.278 6.278 6.092 6.148 366,499 -0.16(-2.47%)
Sep 07, 2011 6.174 6.315 6.092 6.304 405,459 +0.18(+2.97%)
Sep 06, 2011 6.077 6.140 5.988 6.122 645,424 -0.03(-0.48%)
Sep 02, 2011 6.174 6.229 6.129 6.151 588,330 -0.10(-1.60%)
Sep 01, 2011 6.344 6.356 6.222 6.252 613,019 -0.08(-1.23%)
Aug 31, 2011 6.300 6.363 6.278 6.330 819,410 +0.07(+1.13%)
Aug 30, 2011 6.222 6.270 6.136 6.259 394,309 +0.01(+0.12%)
Aug 29, 2011 6.114 6.259 6.114 6.252 300,265 +0.20(+3.25%)
Aug 26, 2011 6.036 6.096 5.980 6.055 205,112 +0.00(+0.00%)
Aug 25, 2011 6.110 6.144 5.992 6.055 735,411 -0.04(-0.61%)
Aug 24, 2011 6.222 6.278 6.062 6.092 321,737 -0.13(-2.15%)
Aug 23, 2011 6.055 6.255 6.036 6.226 418,104 +0.19(+3.14%)
Aug 22, 2011 6.099 6.158 5.995 6.036 600,999 +0.00(+0.00%)
Aug 19, 2011 6.036 6.162 6.003 6.036 487,730 -0.04(-0.73%)
Aug 18, 2011 6.181 6.203 6.003 6.081 641,860 -0.23(-3.59%)
Aug 17, 2011 6.266 6.352 6.266 6.307 485,647 +0.08(+1.25%)
Aug 16, 2011 6.174 6.304 6.148 6.229 742,127 +0.04(+0.72%)
Aug 15, 2011 6.051 6.200 6.051 6.185 609,245 +0.17(+2.84%)
Aug 12, 2011 5.921 6.107 5.891 6.014 799,335 -0.13(-2.18%)
Aug 11, 2011 6.081 6.237 6.040 6.148 1,323,191 +0.10(+1.72%)
Aug 10, 2011 6.032 6.244 6.021 6.044 985,352 -0.29(-4.57%)
Aug 09, 2011 6.162 6.344 5.798 6.333 1,410,335 +0.46(+7.77%)
Aug 08, 2011 6.162 6.278 5.862 5.876 1,339,896 -0.42(-6.67%)
Aug 05, 2011 6.203 6.411 6.151 6.296 1,354,576 +0.17(+2.73%)
Aug 04, 2011 6.021 6.363 6.021 6.129 1,622,291 +0.12(+1.91%)
Aug 03, 2011 5.936 6.014 5.850 6.014 319,718 +0.10(+1.63%)
Aug 02, 2011 6.047 6.047 5.906 5.917 474,028 -0.12(-2.03%)
Aug 01, 2011 6.036 6.188 5.977 6.040 471,247 +0.09(+1.56%)
Jul 29, 2011 5.943 5.973 5.857 5.947 263,547 -0.03(-0.56%)
Jul 28, 2011 5.973 6.029 5.928 5.980 207,909 +0.02(+0.37%)
Jul 27, 2011 6.192 6.192 5.921 5.958 413,151 -0.24(-3.89%)
Jul 26, 2011 6.140 6.200 6.129 6.200 277,589 +0.07(+1.15%)
Jul 25, 2011 6.211 6.211 6.059 6.129 360,213 -0.13(-2.08%)
Jul 22, 2011 6.240 6.259 6.237 6.259 269,357 +0.04(+0.66%)
Jul 21, 2011 6.096 6.218 6.096 6.218 439,897 +0.13(+2.07%)
Jul 20, 2011 6.092 6.110 6.036 6.092 393,614 +0.01(+0.24%)
Jul 19, 2011 5.962 6.088 5.962 6.077 317,155 +0.15(+2.51%)
Jul 18, 2011 6.051 6.058 5.698 5.928 969,261 -0.14(-2.39%)
Jul 15, 2011 6.073 6.110 6.070 6.073 334,907 +0.00(+0.00%)
Jul 14, 2011 6.200 6.200 6.021 6.073 351,652 -0.11(-1.80%)
Jul 13, 2011 6.248 6.278 6.148 6.185 361,939 -0.04(-0.60%)
Jul 12, 2011 6.136 6.296 6.133 6.222 444,067 +0.06(+1.03%)
Jul 11, 2011 6.300 6.311 6.140 6.159 518,657 -0.17(-2.70%)
Jul 08, 2011 6.281 6.333 6.281 6.330 252,499 +0.01(+0.24%)
Jul 07, 2011 6.289 6.344 6.285 6.315 332,498 +0.04(+0.65%)
Jul 06, 2011 6.177 6.281 6.174 6.274 391,576 +0.10(+1.56%)
Jul 05, 2011 6.252 6.274 6.136 6.177 514,364 -0.06(-0.95%)
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.