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 30, 2015 6.556 6.616 6.467 6.474 2,670,459 -0.07(-1.08%)
Jun 29, 2015 6.634 6.686 6.534 6.545 2,381,579 -0.14(-2.06%)
Jun 26, 2015 6.727 6.812 6.653 6.682 3,485,858 -0.00(-0.06%)
Jun 25, 2015 6.842 6.861 6.679 6.686 2,490,504 -0.16(-2.33%)
Jun 24, 2015 6.883 6.894 6.835 6.846 955,230 -0.04(-0.65%)
Jun 23, 2015 6.931 6.942 6.879 6.890 1,135,031 -0.03(-0.43%)
Jun 22, 2015 7.035 7.061 6.916 6.920 1,491,217 -0.12(-1.69%)
Jun 19, 2015 6.972 7.054 6.972 7.039 6,525,512 +0.04(+0.64%)
Jun 18, 2015 6.898 7.021 6.879 6.994 2,196,420 +0.12(+1.73%)
Jun 17, 2015 6.861 6.890 6.816 6.876 1,668,932 +0.00(+0.05%)
Jun 16, 2015 6.857 6.920 6.809 6.872 1,787,461 +0.01(+0.11%)
Jun 15, 2015 6.790 6.872 6.768 6.864 2,562,594 +0.09(+1.26%)
Jun 12, 2015 6.775 6.842 6.753 6.779 1,823,312 +0.00(+0.00%)
Jun 11, 2015 6.749 6.816 6.746 6.779 1,782,529 +0.03(+0.50%)
Jun 10, 2015 6.734 6.786 6.705 6.746 1,035,436 +0.01(+0.11%)
Jun 09, 2015 6.775 6.807 6.723 6.738 1,151,173 -0.04(-0.66%)
Jun 08, 2015 6.768 6.794 6.742 6.783 1,088,022 +0.02(+0.27%)
Jun 05, 2015 6.783 6.820 6.742 6.764 1,987,953 -0.04(-0.60%)
Jun 04, 2015 6.861 6.894 6.798 6.805 1,022,673 -0.07(-0.97%)
Jun 03, 2015 6.883 6.887 6.835 6.872 2,435,779 +0.00(+0.00%)
Jun 02, 2015 6.902 6.939 6.864 6.872 2,526,234 -0.05(-0.70%)
Jun 01, 2015 6.824 6.937 6.824 6.920 2,641,629 +0.10(+1.42%)
May 29, 2015 6.757 6.838 6.749 6.824 2,086,999 +0.06(+0.88%)
May 28, 2015 6.760 6.783 6.734 6.764 816,231 -0.01(-0.22%)
May 27, 2015 6.720 6.786 6.708 6.779 946,920 +0.05(+0.72%)
May 26, 2015 6.760 6.775 6.695 6.731 1,384,609 -0.05(-0.77%)
May 22, 2015 6.779 6.783 6.783 6.783 1,190,992 -0.01(-0.22%)
May 21, 2015 6.801 6.827 6.783 6.798 1,049,519 +0.00(+0.05%)
May 20, 2015 6.768 6.794 6.701 6.794 2,953,729 +0.04(+0.55%)
May 19, 2015 6.786 6.798 6.723 6.757 976,921 -0.03(-0.49%)
May 18, 2015 6.727 6.798 6.723 6.790 1,415,870 +0.04(+0.61%)
May 15, 2015 6.720 6.760 6.697 6.749 1,295,936 +0.04(+0.61%)
May 14, 2015 6.727 6.783 6.686 6.708 1,365,767 -0.00(-0.06%)
May 13, 2015 6.772 6.801 6.708 6.712 1,334,331 -0.03(-0.50%)
May 12, 2015 6.760 6.783 6.723 6.746 2,808,912 -0.04(-0.60%)
May 11, 2015 6.749 6.812 6.738 6.786 2,994,789 +0.02(+0.27%)
May 08, 2015 6.798 6.846 6.760 6.768 3,495,574 -0.03(-0.44%)
May 07, 2015 7.243 7.243 6.571 6.798 9,696,089 -0.74(-9.85%)
May 06, 2015 7.567 7.593 7.500 7.541 1,576,512 -0.03(-0.39%)
May 05, 2015 7.700 7.726 7.557 7.570 2,150,498 -0.14(-1.78%)
May 04, 2015 7.782 7.797 7.698 7.708 1,634,276 -0.06(-0.77%)
May 01, 2015 7.778 7.834 7.749 7.767 1,613,679 -0.01(-0.19%)
Apr 30, 2015 7.875 7.908 7.749 7.782 1,782,319 -0.09(-1.13%)
Apr 29, 2015 7.919 7.970 7.871 7.871 739,691 -0.06(-0.70%)
Apr 28, 2015 7.953 7.986 7.901 7.927 1,043,044 -0.03(-0.37%)
Apr 27, 2015 7.931 7.968 7.905 7.957 763,761 +0.04(+0.52%)
Apr 24, 2015 7.908 7.960 7.905 7.916 960,351 +0.01(+0.14%)
Apr 23, 2015 7.905 7.942 7.864 7.905 765,570 +0.00(+0.00%)
Apr 22, 2015 7.897 7.919 7.878 7.905 622,525 +0.00(+0.05%)
Apr 21, 2015 7.949 7.949 7.856 7.901 692,205 -0.04(-0.51%)
Apr 20, 2015 7.923 7.968 7.905 7.942 913,707 +0.04(+0.47%)
Apr 17, 2015 7.875 7.942 7.860 7.905 1,292,343 -0.02(-0.23%)
Apr 16, 2015 7.901 7.938 7.875 7.923 615,881 +0.02(+0.23%)
Apr 15, 2015 7.953 7.960 7.897 7.905 949,773 -0.01(-0.14%)
Apr 14, 2015 7.864 7.927 7.849 7.916 1,148,979 +0.07(+0.95%)
Apr 13, 2015 7.856 7.901 7.749 7.841 1,407,689 -0.24(-2.99%)
Apr 10, 2015 8.068 8.113 8.046 8.083 2,077,014 +0.05(+0.65%)
Apr 09, 2015 8.046 8.064 8.005 8.031 1,516,895 -0.03(-0.41%)
Apr 08, 2015 8.009 8.094 7.990 8.064 1,135,909 +0.05(+0.60%)
Apr 07, 2015 8.098 8.131 8.009 8.016 1,335,519 -0.06(-0.74%)
Apr 06, 2015 7.931 8.075 7.931 8.075 1,363,040 +0.15(+1.87%)
Apr 02, 2015 7.968 7.927 7.927 7.927 1,069,039 -0.02(-0.28%)
Apr 01, 2015 7.919 7.949 7.849 7.949 1,191,272 +0.04(+0.52%)
Mar 31, 2015 7.942 7.953 7.875 7.908 1,061,117 -0.05(-0.61%)
Mar 30, 2015 7.975 7.979 7.912 7.957 1,147,243 -0.01(-0.09%)
Mar 27, 2015 7.923 7.971 7.886 7.964 1,403,269 +0.03(+0.42%)
Mar 26, 2015 7.897 7.960 7.890 7.931 1,961,229 +0.00(+0.05%)
Mar 25, 2015 7.934 7.975 7.897 7.927 1,241,822 +0.00(+0.05%)
Mar 24, 2015 7.983 7.983 7.919 7.923 727,130 -0.04(-0.56%)
Mar 23, 2015 7.945 8.001 7.916 7.968 969,245 +0.02(+0.28%)
Mar 20, 2015 7.931 7.979 7.890 7.945 3,180,284 +0.03(+0.38%)
Mar 19, 2015 7.875 7.934 7.838 7.916 907,251 +0.01(+0.14%)
Mar 18, 2015 7.756 7.949 7.756 7.905 1,033,840 +0.14(+1.87%)
Mar 17, 2015 7.737 7.775 7.719 7.760 704,836 +0.01(+0.19%)
Mar 16, 2015 7.737 7.804 7.719 7.745 1,244,178 +0.06(+0.77%)
Mar 13, 2015 7.723 7.737 7.622 7.685 709,246 -0.01(-0.14%)
Mar 12, 2015 7.663 7.711 7.652 7.697 904,594 +0.06(+0.73%)
Mar 11, 2015 7.674 7.719 7.619 7.641 1,537,026 -0.02(-0.24%)
Mar 10, 2015 7.626 7.682 7.574 7.659 1,348,823 +0.01(+0.10%)
Mar 09, 2015 7.685 7.725 7.615 7.652 1,545,676 -0.01(-0.15%)
Mar 06, 2015 7.749 7.789 7.652 7.663 1,819,160 -0.14(-1.81%)
Mar 05, 2015 7.819 7.830 7.752 7.804 1,214,775 +0.00(+0.05%)
Mar 04, 2015 7.819 7.819 7.749 7.801 1,467,047 -0.02(-0.24%)
Mar 03, 2015 7.812 7.864 7.812 7.819 1,627,223 +0.00(+0.00%)
Mar 02, 2015 7.931 8.001 7.793 7.819 2,655,685 -0.14(-1.82%)
Feb 27, 2015 7.964 8.027 7.912 7.964 1,147,665 +0.01(+0.14%)
Feb 26, 2015 7.912 7.957 7.892 7.953 825,672 +0.03(+0.33%)
Feb 25, 2015 7.942 7.986 7.919 7.927 658,793 -0.00(-0.05%)
Feb 24, 2015 7.949 7.949 7.879 7.931 1,453,945 -0.01(-0.19%)
Feb 23, 2015 7.986 8.005 7.890 7.945 1,344,465 -0.03(-0.37%)
Feb 20, 2015 7.953 8.015 7.949 7.975 643,125 +0.01(+0.19%)
Feb 19, 2015 7.986 8.042 7.938 7.960 726,519 -0.05(-0.60%)
Feb 18, 2015 8.005 8.012 7.905 8.009 972,360 +0.01(+0.14%)
Feb 17, 2015 8.042 8.072 7.979 7.997 932,786 -0.04(-0.51%)
Feb 13, 2015 8.023 8.038 8.038 8.038 886,514 +0.02(+0.23%)
Feb 12, 2015 7.975 8.061 7.945 8.020 1,160,103 +0.04(+0.56%)
Feb 11, 2015 7.927 8.027 7.893 7.975 1,246,407 +0.05(+0.66%)
Feb 10, 2015 7.957 7.968 7.879 7.923 1,149,636 -0.03(-0.42%)
Feb 09, 2015 7.912 8.074 7.912 7.957 1,877,237 +0.03(+0.33%)
Feb 06, 2015 7.983 7.994 7.893 7.931 2,246,090 -0.04(-0.56%)
Feb 05, 2015 8.135 8.302 7.856 7.975 6,053,398 -0.44(-5.21%)
Feb 04, 2015 8.506 8.517 8.313 8.413 1,401,863 -0.13(-1.48%)
Feb 03, 2015 8.432 8.573 8.380 8.540 1,440,371 +0.11(+1.28%)
Feb 02, 2015 8.369 8.432 8.283 8.432 1,088,571 +0.07(+0.84%)
Jan 30, 2015 8.387 8.410 8.296 8.361 974,761 -0.03(-0.40%)
Jan 29, 2015 8.358 8.402 8.243 8.395 669,298 +0.04(+0.53%)
Jan 28, 2015 8.413 8.443 8.332 8.350 799,863 -0.06(-0.71%)
Jan 27, 2015 8.410 8.428 8.369 8.410 711,373 -0.03(-0.35%)
Jan 26, 2015 8.339 8.451 8.291 8.439 946,548 +0.08(+0.93%)
Jan 23, 2015 8.402 8.443 8.313 8.361 898,739 -0.06(-0.71%)
Jan 22, 2015 8.376 8.432 8.335 8.421 1,155,341 +0.09(+1.02%)
Jan 21, 2015 8.298 8.358 8.254 8.335 1,474,763 +0.02(+0.22%)
Jan 20, 2015 8.376 8.376 8.278 8.317 1,537,379 -0.02(-0.22%)
Jan 16, 2015 8.228 8.339 8.194 8.335 1,158,337 +0.12(+1.40%)
Jan 15, 2015 8.209 8.302 8.161 8.220 1,497,137 +0.03(+0.41%)
Jan 14, 2015 8.113 8.217 8.064 8.187 1,299,781 +0.03(+0.36%)
Jan 13, 2015 8.135 8.183 8.075 8.157 1,699,243 +0.04(+0.46%)
Jan 12, 2015 8.049 8.124 8.027 8.120 892,690 +0.06(+0.74%)
Jan 09, 2015 8.135 8.135 8.031 8.061 1,051,673 -0.05(-0.64%)
Jan 08, 2015 8.068 8.116 8.005 8.113 1,692,149 +0.06(+0.69%)
Jan 07, 2015 7.968 8.057 7.938 8.057 1,103,079 +0.11(+1.40%)
Jan 06, 2015 7.953 8.042 7.901 7.945 1,023,206 +0.01(+0.14%)
Jan 05, 2015 7.931 7.994 7.875 7.934 910,659 -0.03(-0.33%)
Jan 02, 2015 7.860 7.986 7.841 7.960 655,702 +0.13(+1.61%)
Dec 31, 2014 7.949 7.834 7.834 7.834 1,175,917 -0.10(-1.31%)
Dec 30, 2014 7.990 8.031 7.919 7.938 873,156 -0.04(-0.51%)
Dec 29, 2014 7.957 8.061 7.934 7.979 1,400,404 +0.00(+0.05%)
Dec 26, 2014 8.001 8.009 7.890 7.975 1,369,127 -0.16(-1.96%)
Dec 24, 2014 8.202 8.135 8.135 8.135 791,751 -0.07(-0.86%)
Dec 23, 2014 8.209 8.209 8.161 8.205 960,644 +0.01(+0.18%)
Dec 22, 2014 8.135 8.191 8.105 8.191 1,020,449 +0.06(+0.73%)
Dec 19, 2014 8.098 8.198 8.083 8.131 5,794,662 -0.00(-0.05%)
Dec 18, 2014 8.139 8.139 7.990 8.135 1,762,857 +0.03(+0.37%)
Dec 17, 2014 7.960 8.105 7.949 8.105 2,123,327 +0.13(+1.58%)
Dec 16, 2014 8.038 8.072 7.975 7.979 1,762,650 -0.06(-0.69%)
Dec 15, 2014 8.146 8.146 7.997 8.035 1,403,258 -0.11(-1.32%)
Dec 12, 2014 8.224 8.235 8.087 8.142 1,199,464 -0.14(-1.66%)
Dec 11, 2014 8.220 8.361 8.168 8.280 1,977,198 +0.11(+1.36%)
Dec 10, 2014 8.269 8.269 8.146 8.168 1,010,927 -0.12(-1.48%)
Dec 09, 2014 8.075 8.306 8.075 8.291 1,193,811 +0.20(+2.43%)
Dec 08, 2014 8.205 8.257 8.094 8.094 1,093,207 -0.14(-1.76%)
Dec 05, 2014 8.205 8.261 8.198 8.239 1,484,191 +0.02(+0.23%)
Dec 04, 2014 8.231 8.261 8.202 8.220 787,334 -0.03(-0.36%)
Dec 03, 2014 8.276 8.283 8.205 8.250 1,429,676 -0.01(-0.13%)
Dec 02, 2014 8.072 8.280 8.049 8.261 2,201,102 +0.20(+2.44%)
Dec 01, 2014 8.072 8.146 8.009 8.064 4,550,228 +0.01(+0.18%)
Nov 28, 2014 8.053 8.101 8.042 8.049 866,089 -0.00(-0.05%)
Nov 26, 2014 8.049 8.053 8.053 8.053 2,416,983 +0.02(+0.28%)
Nov 25, 2014 8.087 8.087 8.031 8.031 855,444 -0.03(-0.37%)
Nov 24, 2014 8.009 8.083 7.994 8.061 1,200,846 +0.07(+0.93%)
Nov 21, 2014 8.087 8.087 7.986 7.986 1,063,911 -0.04(-0.46%)
Nov 20, 2014 7.953 8.038 7.953 8.023 1,650,031 +0.07(+0.93%)
Nov 19, 2014 8.020 8.035 7.938 7.949 1,153,672 -0.07(-0.88%)
Nov 18, 2014 8.061 8.075 7.997 8.020 1,405,296 +0.00(+0.00%)
Nov 17, 2014 8.031 8.094 8.012 8.020 1,264,783 -0.02(-0.23%)
Nov 14, 2014 8.075 8.101 8.023 8.038 1,448,927 -0.02(-0.23%)
Nov 13, 2014 8.016 8.135 8.016 8.057 1,424,999 +0.05(+0.60%)
Nov 12, 2014 8.061 8.087 8.005 8.009 1,418,126 -0.05(-0.65%)
Nov 11, 2014 8.072 8.124 8.057 8.061 1,598,918 -0.02(-0.23%)
Nov 10, 2014 8.031 8.085 7.979 8.079 2,261,685 +0.06(+0.69%)
Nov 07, 2014 8.009 8.049 7.968 8.023 2,129,077 +0.02(+0.23%)
Nov 06, 2014 8.027 8.075 7.983 8.005 1,532,199 -0.00(-0.05%)
Nov 05, 2014 8.020 8.027 7.953 8.009 938,202 -0.01(-0.14%)
Nov 04, 2014 8.031 8.057 7.945 8.020 1,176,366 -0.01(-0.14%)
Nov 03, 2014 8.042 8.057 7.979 8.031 1,329,854 +0.01(+0.14%)
Oct 31, 2014 8.068 8.075 7.953 8.020 1,959,377 +0.02(+0.23%)
Oct 30, 2014 7.893 8.012 7.879 8.001 988,515 +0.11(+1.41%)
Oct 29, 2014 7.942 7.971 7.841 7.890 1,317,915 -0.04(-0.47%)
Oct 28, 2014 7.923 7.953 7.864 7.927 1,160,999 +0.03(+0.38%)
Oct 27, 2014 7.879 7.908 7.908 7.897 971,259 -0.01(-0.14%)
Oct 24, 2014 7.916 7.919 7.819 7.908 1,046,773 +0.01(+0.09%)
Oct 23, 2014 7.856 7.938 7.838 7.901 1,148,050 +0.06(+0.81%)
Oct 22, 2014 7.953 7.964 7.838 7.838 905,151 -0.12(-1.45%)
Oct 21, 2014 7.886 7.971 7.849 7.953 1,319,234 +0.07(+0.85%)
Oct 20, 2014 7.804 7.912 7.804 7.886 3,117,052 +0.07(+0.86%)
Oct 17, 2014 7.723 7.882 7.689 7.819 2,555,891 +0.14(+1.79%)
Oct 16, 2014 7.559 7.715 7.559 7.682 2,151,389 +0.09(+1.22%)
Oct 15, 2014 7.559 7.700 7.522 7.589 2,490,082 -0.01(-0.15%)
Oct 14, 2014 7.659 7.715 7.578 7.600 1,815,687 -0.02(-0.24%)
Oct 13, 2014 7.611 7.726 7.607 7.619 2,001,094 +0.04(+0.54%)
Oct 10, 2014 7.689 7.789 7.559 7.578 4,463,781 -0.33(-4.23%)
Oct 09, 2014 7.968 7.986 7.897 7.912 2,435,741 -0.07(-0.84%)
Oct 08, 2014 7.919 7.979 7.860 7.979 1,494,623 +0.06(+0.75%)
Oct 07, 2014 7.912 7.994 7.879 7.919 1,258,449 +0.01(+0.09%)
Oct 06, 2014 7.927 7.968 7.897 7.912 1,466,808 -0.01(-0.19%)
Oct 03, 2014 7.949 7.960 7.893 7.927 1,319,334 +0.04(+0.57%)
Oct 02, 2014 7.942 7.997 7.867 7.882 2,576,283 -0.04(-0.56%)
Oct 01, 2014 7.968 7.997 7.912 7.927 1,600,577 -0.03(-0.42%)
Sep 30, 2014 8.016 8.018 7.958 7.960 1,295,158 -0.06(-0.79%)
Sep 29, 2014 7.997 8.042 7.990 8.023 902,545 +0.00(+0.00%)
Sep 26, 2014 8.016 8.053 7.960 8.023 1,265,279 +0.01(+0.19%)
Sep 25, 2014 8.023 8.038 7.990 8.009 813,035 -0.02(-0.28%)
Sep 24, 2014 7.949 8.038 7.938 8.031 1,468,070 +0.10(+1.22%)
Sep 23, 2014 8.023 8.023 7.923 7.934 3,547,992 -0.08(-1.02%)
Sep 22, 2014 8.072 8.109 8.005 8.016 1,607,285 -0.06(-0.69%)
Sep 19, 2014 8.098 8.150 8.042 8.072 2,579,169 -0.01(-0.09%)
Sep 18, 2014 8.079 8.123 8.038 8.079 1,177,136 +0.00(+0.00%)
Sep 17, 2014 8.101 8.120 8.057 8.079 994,802 -0.00(-0.05%)
Sep 16, 2014 8.053 8.120 8.027 8.083 884,670 +0.01(+0.18%)
Sep 15, 2014 8.101 8.116 8.049 8.068 1,173,593 -0.02(-0.23%)
Sep 12, 2014 8.098 8.127 8.061 8.087 1,972,062 -0.03(-0.37%)
Sep 11, 2014 8.105 8.149 8.087 8.116 587,153 +0.00(+0.05%)
Sep 10, 2014 8.161 8.168 8.103 8.113 743,789 -0.03(-0.41%)
Sep 09, 2014 8.202 8.202 8.131 8.146 633,546 -0.04(-0.54%)
Sep 08, 2014 8.224 8.235 8.179 8.191 453,290 -0.02(-0.23%)
Sep 05, 2014 8.187 8.231 8.165 8.209 509,537 +0.03(+0.36%)
Sep 04, 2014 8.165 8.220 8.142 8.179 726,513 +0.04(+0.55%)
Sep 03, 2014 8.172 8.183 8.135 8.135 1,059,509 -0.02(-0.27%)
Sep 02, 2014 8.265 8.265 8.127 8.157 1,121,485 -0.11(-1.35%)
Aug 29, 2014 8.217 8.269 8.269 8.269 855,554 +0.05(+0.59%)
Aug 28, 2014 8.187 8.239 8.179 8.220 707,806 +0.02(+0.23%)
Aug 27, 2014 8.172 8.224 8.146 8.202 643,055 +0.02(+0.27%)
Aug 26, 2014 8.198 8.209 8.179 8.179 580,353 -0.00(-0.05%)
Aug 25, 2014 8.150 8.205 8.094 8.183 914,865 +0.08(+0.96%)
Aug 22, 2014 8.153 8.159 8.079 8.105 948,955 -0.06(-0.73%)
Aug 21, 2014 8.098 8.168 8.072 8.165 1,168,532 +0.10(+1.24%)
Aug 20, 2014 8.127 8.150 8.046 8.064 1,606,260 -0.06(-0.69%)
Aug 19, 2014 8.116 8.135 8.083 8.120 1,319,969 +0.00(+0.05%)
Aug 18, 2014 8.194 8.194 8.113 8.116 917,371 -0.04(-0.55%)
Aug 15, 2014 8.142 8.187 8.098 8.161 1,863,435 +0.05(+0.64%)
Aug 14, 2014 8.124 8.140 8.101 8.109 736,415 -0.00(-0.05%)
Aug 13, 2014 8.135 8.176 8.094 8.113 763,748 -0.02(-0.27%)
Aug 12, 2014 8.194 8.224 8.109 8.135 1,818,716 -0.09(-1.13%)
Aug 11, 2014 8.194 8.254 8.157 8.228 1,256,755 +0.07(+0.87%)
Aug 08, 2014 8.209 8.209 8.135 8.157 2,558,892 +0.00(+0.05%)
Aug 07, 2014 8.098 8.209 8.098 8.153 2,534,480 +0.29(+3.73%)
Aug 06, 2014 7.856 7.877 7.827 7.860 2,033,278 +0.02(+0.28%)
Aug 05, 2014 7.893 7.901 7.801 7.838 2,644,216 -0.05(-0.61%)
Aug 04, 2014 7.990 7.997 7.882 7.886 2,073,934 -0.09(-1.16%)
Aug 01, 2014 7.960 7.986 7.912 7.979 1,189,307 +0.03(+0.33%)
Jul 31, 2014 7.949 7.986 7.893 7.953 1,522,524 -0.05(-0.60%)
Jul 30, 2014 8.068 8.068 7.919 8.001 1,477,374 -0.03(-0.42%)
Jul 29, 2014 8.042 8.061 7.986 8.035 997,136 +0.01(+0.09%)
Jul 28, 2014 8.061 8.090 8.010 8.027 876,591 -0.03(-0.41%)
Jul 25, 2014 8.012 8.075 7.986 8.061 1,339,791 +0.03(+0.37%)
Jul 24, 2014 8.135 8.150 8.027 8.031 1,364,548 -0.11(-1.32%)
Jul 23, 2014 8.079 8.142 8.023 8.139 6,425,974 +0.08(+1.01%)
Jul 22, 2014 8.020 8.087 7.986 8.057 1,564,583 +0.07(+0.93%)
Jul 21, 2014 8.023 8.083 7.975 7.983 1,012,710 -0.04(-0.51%)
Jul 18, 2014 7.986 8.068 7.968 8.023 2,640,698 +0.01(+0.14%)
Jul 17, 2014 8.105 8.142 7.986 8.012 2,031,253 -0.10(-1.24%)
Jul 16, 2014 8.116 8.153 8.042 8.113 2,273,517 -0.00(-0.05%)
Jul 15, 2014 8.098 8.116 7.979 8.116 2,350,673 +0.02(+0.28%)
Jul 14, 2014 8.165 8.165 8.072 8.094 1,299,304 -0.03(-0.32%)
Jul 11, 2014 8.057 8.142 8.005 8.120 2,241,319 -0.18(-2.19%)
Jul 10, 2014 8.261 8.332 8.228 8.302 2,345,862 +0.02(+0.22%)
Jul 09, 2014 8.302 8.306 8.217 8.283 1,569,973 -0.02(-0.22%)
Jul 08, 2014 8.276 8.324 8.231 8.302 1,515,185 +0.04(+0.54%)
Jul 07, 2014 8.250 8.306 8.213 8.257 1,354,576 +0.01(+0.14%)
Jul 03, 2014 8.276 8.246 8.246 8.246 669,260 -0.03(-0.31%)
Jul 02, 2014 8.250 8.276 8.191 8.272 1,488,202 -0.00(-0.04%)
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.