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

Pennymac Mortgage Investment Trust (NY: PMT )

14.16 -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 31, 2012 6.684 6.724 6.547 6.673 3,758,468 +0.01(+0.11%)
May 30, 2012 6.655 6.724 6.655 6.666 1,177,593 -0.01(-0.11%)
May 29, 2012 6.594 6.713 6.579 6.673 1,289,029 +0.10(+1.48%)
May 25, 2012 6.579 6.612 6.543 6.576 714,596 +0.01(+0.11%)
May 24, 2012 6.554 6.572 6.503 6.568 787,634 +0.02(+0.28%)
May 23, 2012 6.417 6.550 6.409 6.550 1,149,331 +0.09(+1.45%)
May 22, 2012 6.496 6.594 6.429 6.456 1,415,323 -0.06(-0.89%)
May 21, 2012 6.344 6.514 6.330 6.514 2,033,937 +0.20(+3.09%)
May 18, 2012 6.507 6.507 6.308 6.319 3,771,454 -0.20(-3.05%)
May 17, 2012 6.738 6.749 6.514 6.518 2,426,414 -0.23(-3.37%)
May 16, 2012 6.814 6.825 6.734 6.745 1,305,166 -0.09(-1.27%)
May 15, 2012 6.807 6.846 6.756 6.832 2,056,445 -0.01(-0.16%)
May 14, 2012 6.742 6.846 6.630 6.843 2,427,630 -0.14(-1.97%)
May 11, 2012 6.977 7.005 6.966 6.980 2,141,321 -0.01(-0.16%)
May 10, 2012 7.002 7.013 6.973 6.991 2,385,783 +0.00(+0.05%)
May 09, 2012 6.955 7.009 6.955 6.987 3,593,994 -0.01(-0.21%)
May 08, 2012 6.969 7.024 6.964 7.002 12,068,547 -0.32(-4.39%)
May 07, 2012 7.208 7.334 7.114 7.323 1,401,891 +0.11(+1.50%)
May 04, 2012 7.052 7.248 7.045 7.215 944,516 +0.16(+2.20%)
May 03, 2012 7.229 7.468 7.045 7.060 1,929,392 -0.10(-1.41%)
May 02, 2012 7.248 7.248 7.099 7.161 1,754,725 -0.10(-1.34%)
May 01, 2012 7.363 7.388 7.248 7.258 1,824,901 -0.07(-0.99%)
Apr 30, 2012 7.255 7.417 7.255 7.331 2,236,288 +0.06(+0.79%)
Apr 27, 2012 7.226 7.287 7.215 7.273 902,663 +0.05(+0.65%)
Apr 26, 2012 7.193 7.251 7.168 7.226 969,620 +0.03(+0.45%)
Apr 25, 2012 7.229 7.229 7.193 7.193 1,298,717 +0.00(+0.05%)
Apr 24, 2012 7.103 7.190 7.103 7.190 743,692 +0.09(+1.22%)
Apr 23, 2012 7.092 7.150 7.056 7.103 665,578 -0.03(-0.46%)
Apr 20, 2012 7.096 7.146 7.078 7.136 1,279,674 +0.06(+0.82%)
Apr 19, 2012 7.027 7.116 6.987 7.078 1,031,717 +0.06(+0.88%)
Apr 18, 2012 6.973 7.045 6.940 7.016 988,884 +0.03(+0.47%)
Apr 17, 2012 6.955 6.984 6.890 6.984 1,052,841 +0.04(+0.62%)
Apr 16, 2012 6.886 6.940 6.846 6.940 1,119,853 +0.09(+1.32%)
Apr 13, 2012 6.774 6.861 6.732 6.850 875,513 +0.06(+0.90%)
Apr 12, 2012 6.698 6.792 6.698 6.789 852,238 +0.11(+1.62%)
Apr 11, 2012 6.590 6.695 6.572 6.680 693,478 +0.10(+1.48%)
Apr 10, 2012 6.698 6.731 6.565 6.583 997,863 -0.10(-1.51%)
Apr 09, 2012 6.568 6.716 6.561 6.684 827,463 +0.09(+1.37%)
Apr 05, 2012 6.626 6.637 6.572 6.594 933,256 -0.04(-0.54%)
Apr 04, 2012 6.680 6.713 6.622 6.630 930,322 -0.08(-1.18%)
Apr 03, 2012 6.814 6.814 6.702 6.709 821,637 -0.12(-1.69%)
Apr 02, 2012 6.760 6.825 6.727 6.825 1,228,247 +0.08(+1.18%)
Mar 30, 2012 6.781 6.792 6.745 6.745 1,046,215 -0.02(-0.27%)
Mar 29, 2012 6.727 6.774 6.724 6.763 798,938 +0.01(+0.16%)
Mar 28, 2012 6.771 6.818 6.727 6.753 737,968 -0.01(-0.11%)
Mar 27, 2012 6.753 6.818 6.749 6.760 1,029,558 +0.00(+0.00%)
Mar 26, 2012 6.742 6.778 6.742 6.760 1,048,274 +0.06(+0.92%)
Mar 23, 2012 6.601 6.724 6.583 6.698 1,163,613 +0.10(+1.53%)
Mar 22, 2012 6.615 6.648 6.583 6.597 590,458 -0.04(-0.60%)
Mar 21, 2012 6.666 6.669 6.608 6.637 757,788 +0.01(+0.16%)
Mar 20, 2012 6.666 6.677 6.622 6.626 614,478 -0.06(-0.86%)
Mar 19, 2012 6.666 6.720 6.659 6.684 1,170,413 -0.01(-0.22%)
Mar 16, 2012 6.706 6.742 6.666 6.698 1,286,890 +0.00(+0.05%)
Mar 15, 2012 6.669 6.720 6.594 6.695 1,341,436 +0.02(+0.32%)
Mar 14, 2012 6.778 6.778 6.673 6.673 870,838 -0.09(-1.39%)
Mar 13, 2012 6.738 6.785 6.709 6.767 958,034 +0.07(+0.97%)
Mar 12, 2012 6.828 6.828 6.688 6.702 1,011,013 -0.09(-1.38%)
Mar 09, 2012 6.818 6.821 6.774 6.796 1,316,987 +0.00(+0.00%)
Mar 08, 2012 6.857 6.865 6.756 6.796 1,401,484 -0.04(-0.58%)
Mar 07, 2012 6.760 6.857 6.688 6.836 1,466,786 +0.10(+1.56%)
Mar 06, 2012 6.698 6.789 6.684 6.731 1,368,242 +0.01(+0.11%)
Mar 05, 2012 6.622 6.727 6.622 6.724 2,753,530 +0.11(+1.69%)
Mar 02, 2012 6.619 6.677 6.601 6.612 1,238,923 +0.01(+0.16%)
Mar 01, 2012 6.532 6.615 6.529 6.601 1,576,334 +0.10(+1.50%)
Feb 29, 2012 6.657 6.662 6.503 6.503 2,299,725 -0.14(-2.07%)
Feb 28, 2012 6.590 6.655 6.543 6.641 2,439,672 +0.07(+1.10%)
Feb 27, 2012 6.503 6.572 6.489 6.568 1,083,520 +0.07(+1.06%)
Feb 24, 2012 6.467 6.583 6.467 6.500 2,192,645 +0.07(+1.01%)
Feb 23, 2012 6.438 6.449 6.413 6.435 1,676,755 +0.01(+0.23%)
Feb 22, 2012 6.500 6.503 6.413 6.420 938,413 -0.05(-0.73%)
Feb 21, 2012 6.514 6.521 6.467 6.467 1,450,968 -0.02(-0.28%)
Feb 17, 2012 6.503 6.521 6.482 6.485 1,709,822 +0.00(+0.00%)
Feb 16, 2012 6.500 6.525 6.464 6.485 2,375,176 -0.00(-0.06%)
Feb 15, 2012 6.539 6.615 6.489 6.489 3,435,266 -0.28(-4.11%)
Feb 14, 2012 6.828 6.846 6.760 6.767 3,508,908 -0.06(-0.90%)
Feb 13, 2012 6.803 6.861 6.771 6.828 1,826,697 +0.06(+0.85%)
Feb 10, 2012 6.738 6.803 6.738 6.771 1,308,346 +0.00(+0.00%)
Feb 09, 2012 6.810 6.878 6.753 6.771 1,902,965 -0.05(-0.74%)
Feb 08, 2012 6.507 6.948 6.431 6.821 4,215,079 +0.39(+6.01%)
Feb 07, 2012 6.417 6.460 6.406 6.435 581,247 +0.02(+0.28%)
Feb 06, 2012 6.406 6.435 6.406 6.417 1,377,243 +0.00(+0.06%)
Feb 03, 2012 6.464 6.492 6.406 6.413 1,419,052 +0.00(+0.06%)
Feb 02, 2012 6.413 6.431 6.397 6.409 1,078,634 -0.00(-0.06%)
Feb 01, 2012 6.435 6.467 6.402 6.413 1,727,462 +0.01(+0.23%)
Jan 31, 2012 6.435 6.435 6.348 6.398 1,122,488 -0.01(-0.17%)
Jan 30, 2012 6.395 6.417 6.352 6.409 592,222 -0.00(-0.06%)
Jan 27, 2012 6.449 6.449 6.402 6.413 646,734 +0.00(+0.06%)
Jan 26, 2012 6.460 6.485 6.391 6.409 679,267 -0.02(-0.34%)
Jan 25, 2012 6.417 6.431 6.391 6.431 508,923 +0.03(+0.39%)
Jan 24, 2012 6.402 6.420 6.352 6.406 561,075 -0.01(-0.11%)
Jan 23, 2012 6.391 6.416 6.341 6.413 864,951 +0.03(+0.40%)
Jan 20, 2012 6.308 6.453 6.308 6.388 971,203 +0.08(+1.32%)
Jan 19, 2012 6.326 6.333 6.290 6.305 613,717 +0.02(+0.29%)
Jan 18, 2012 6.319 6.319 6.261 6.286 561,316 -0.01(-0.17%)
Jan 17, 2012 6.308 6.323 6.294 6.297 448,346 +0.01(+0.11%)
Jan 13, 2012 6.254 6.297 6.236 6.290 341,244 -0.00(-0.06%)
Jan 12, 2012 6.286 6.297 6.229 6.294 551,003 +0.02(+0.29%)
Jan 11, 2012 6.243 6.279 6.204 6.276 466,273 +0.03(+0.46%)
Jan 10, 2012 6.142 6.247 6.135 6.247 874,448 +0.13(+2.07%)
Jan 09, 2012 6.070 6.124 6.059 6.120 532,724 +0.07(+1.07%)
Jan 06, 2012 6.099 6.099 6.041 6.055 478,751 -0.02(-0.36%)
Jan 05, 2012 6.052 6.102 6.041 6.077 767,664 +0.03(+0.42%)
Jan 04, 2012 6.066 6.073 6.034 6.052 362,587 +0.05(+0.78%)
Dec 30, 2011 6.046 6.066 6.001 6.005 350,652 -0.05(-0.78%)
Dec 29, 2011 6.026 6.077 6.023 6.052 385,023 +0.03(+0.48%)
Dec 28, 2011 6.099 6.099 6.019 6.023 459,271 -0.04(-0.66%)
Dec 27, 2011 6.106 6.106 6.030 6.062 422,824 -0.00(-0.06%)
Dec 23, 2011 6.059 6.081 6.037 6.066 376,903 +0.01(+0.12%)
Dec 21, 2011 6.062 6.088 6.034 6.059 1,214,220 -0.01(-0.18%)
Dec 20, 2011 6.088 6.088 6.055 6.070 835,468 +0.04(+0.72%)
Dec 19, 2011 6.084 6.084 6.026 6.026 769,995 -0.03(-0.42%)
Dec 16, 2011 6.062 6.084 6.026 6.052 1,579,338 +0.04(+0.66%)
Dec 15, 2011 6.055 6.055 5.925 6.012 357,035 +0.00(+0.06%)
Dec 14, 2011 5.965 6.023 5.925 6.008 471,948 +0.00(+0.00%)
Dec 13, 2011 6.034 6.084 6.005 6.008 458,369 +0.01(+0.24%)
Dec 12, 2011 6.016 6.023 5.907 5.994 367,733 -0.07(-1.13%)
Dec 09, 2011 5.914 6.073 5.914 6.062 459,423 +0.15(+2.57%)
Dec 08, 2011 6.012 6.034 5.911 5.911 241,433 -0.13(-2.09%)
Dec 07, 2011 6.016 6.066 5.979 6.037 344,239 +0.01(+0.24%)
Dec 06, 2011 6.044 6.052 6.023 6.023 356,816 -0.01(-0.18%)
Dec 05, 2011 6.059 6.106 6.005 6.034 589,869 +0.04(+0.60%)
Dec 02, 2011 5.875 6.034 5.860 5.997 613,733 +0.16(+2.79%)
Dec 01, 2011 5.824 5.871 5.759 5.835 539,608 +0.01(+0.19%)
Nov 30, 2011 5.828 5.882 5.677 5.824 1,194,613 +0.16(+2.81%)
Nov 29, 2011 5.748 5.748 5.658 5.665 250,728 -0.07(-1.13%)
Nov 28, 2011 5.766 5.770 5.690 5.730 552,461 +0.09(+1.67%)
Nov 25, 2011 5.658 5.708 5.582 5.636 185,143 -0.02(-0.32%)
Nov 23, 2011 5.806 5.806 5.654 5.654 347,483 -0.16(-2.73%)
Nov 22, 2011 5.806 5.831 5.708 5.813 405,489 +0.00(+0.00%)
Nov 21, 2011 5.871 5.889 5.788 5.813 496,316 -0.12(-1.95%)
Nov 18, 2011 5.972 5.987 5.900 5.929 328,767 -0.03(-0.55%)
Nov 17, 2011 6.001 6.001 5.943 5.961 518,799 -0.04(-0.72%)
Nov 16, 2011 6.037 6.062 6.005 6.005 489,388 -0.06(-0.95%)
Nov 15, 2011 6.055 6.106 6.016 6.062 564,554 +0.01(+0.12%)
Nov 14, 2011 6.073 6.081 6.012 6.055 740,312 -0.19(-3.07%)
Nov 11, 2011 6.243 6.254 6.196 6.247 917,028 +0.04(+0.70%)
Nov 10, 2011 6.200 6.232 6.164 6.203 591,527 +0.06(+1.00%)
Nov 09, 2011 6.189 6.207 6.142 6.142 651,974 -0.08(-1.33%)
Nov 08, 2011 6.232 6.250 6.160 6.225 944,549 +0.03(+0.47%)
Nov 07, 2011 6.149 6.218 6.149 6.196 714,234 +0.04(+0.65%)
Nov 04, 2011 6.229 6.232 6.113 6.156 374,434 -0.07(-1.05%)
Nov 03, 2011 6.232 6.261 6.156 6.221 669,375 +0.03(+0.53%)
Nov 02, 2011 6.218 6.250 6.146 6.189 633,623 +0.04(+0.65%)
Nov 01, 2011 6.070 6.254 6.070 6.149 507,160 -0.03(-0.47%)
Oct 31, 2011 6.236 6.301 6.178 6.178 665,791 -0.10(-1.55%)
Oct 28, 2011 6.355 6.395 6.272 6.276 783,502 -0.05(-0.74%)
Oct 27, 2011 6.413 6.417 6.160 6.323 1,491,486 +0.05(+0.75%)
Oct 26, 2011 6.254 6.286 6.178 6.276 313,151 +0.10(+1.58%)
Oct 25, 2011 6.261 6.261 6.142 6.178 274,761 -0.11(-1.72%)
Oct 24, 2011 6.164 6.319 6.142 6.286 430,065 +0.14(+2.35%)
Oct 21, 2011 6.091 6.214 6.059 6.142 767,418 +0.13(+2.22%)
Oct 20, 2011 5.990 6.069 5.918 6.008 318,061 +0.03(+0.54%)
Oct 19, 2011 5.997 6.106 5.972 5.976 237,785 -0.02(-0.36%)
Oct 18, 2011 5.849 6.023 5.849 5.997 434,490 +0.16(+2.72%)
Oct 17, 2011 5.918 5.961 5.828 5.838 302,489 -0.09(-1.58%)
Oct 14, 2011 5.864 5.943 5.860 5.932 311,520 +0.12(+1.99%)
Oct 13, 2011 5.813 5.864 5.773 5.817 257,434 -0.03(-0.49%)
Oct 12, 2011 5.745 5.871 5.708 5.846 541,454 +0.15(+2.60%)
Oct 11, 2011 5.618 5.726 5.598 5.698 235,925 +0.03(+0.57%)
Oct 10, 2011 5.521 5.687 5.521 5.665 323,691 +0.20(+3.57%)
Oct 07, 2011 5.698 5.741 5.456 5.470 351,037 -0.22(-3.87%)
Oct 06, 2011 5.607 5.701 5.557 5.690 444,568 +0.19(+3.41%)
Oct 05, 2011 5.683 5.705 5.405 5.502 503,711 -0.20(-3.49%)
Oct 04, 2011 5.549 5.802 5.094 5.701 1,675,216 +0.13(+2.27%)
Oct 03, 2011 5.806 5.817 5.575 5.575 664,183 -0.17(-2.96%)
Sep 30, 2011 5.871 5.914 5.741 5.745 361,162 -0.17(-2.93%)
Sep 29, 2011 5.835 5.918 5.817 5.918 562,902 +0.17(+2.89%)
Sep 28, 2011 5.889 5.893 5.752 5.752 380,030 -0.13(-2.21%)
Sep 27, 2011 5.849 5.961 5.828 5.882 454,527 +0.10(+1.81%)
Sep 26, 2011 5.788 5.810 5.658 5.777 302,373 +0.03(+0.44%)
Sep 23, 2011 5.867 5.961 5.708 5.752 407,822 -0.12(-1.97%)
Sep 22, 2011 5.857 5.918 5.763 5.867 645,976 -0.05(-0.79%)
Sep 21, 2011 6.066 6.070 5.904 5.914 450,209 -0.15(-2.44%)
Sep 20, 2011 6.171 6.171 6.062 6.062 259,391 -0.08(-1.29%)
Sep 19, 2011 6.182 6.196 6.055 6.142 301,293 -0.09(-1.51%)
Sep 16, 2011 6.225 6.305 6.200 6.236 803,068 +0.04(+0.58%)
Sep 15, 2011 5.990 6.200 5.969 6.200 675,074 +0.24(+4.06%)
Sep 14, 2011 6.081 6.081 5.936 5.958 274,827 -0.09(-1.43%)
Sep 13, 2011 5.929 6.062 5.925 6.044 286,305 +0.13(+2.20%)
Sep 12, 2011 5.875 5.929 5.842 5.914 324,222 +0.01(+0.18%)
Sep 09, 2011 5.947 6.023 5.871 5.904 393,335 -0.08(-1.27%)
Sep 08, 2011 6.106 6.106 5.925 5.979 376,808 -0.15(-2.47%)
Sep 07, 2011 6.005 6.142 5.925 6.131 416,865 +0.18(+2.97%)
Sep 06, 2011 5.911 5.972 5.824 5.954 663,579 -0.03(-0.48%)
Sep 02, 2011 6.005 6.059 5.961 5.983 604,879 -0.10(-1.60%)
Sep 01, 2011 6.171 6.182 6.052 6.081 630,263 -0.08(-1.23%)
Aug 31, 2011 6.128 6.189 6.106 6.156 842,460 +0.07(+1.13%)
Aug 30, 2011 6.052 6.099 5.969 6.088 405,400 +0.01(+0.12%)
Aug 29, 2011 5.947 6.088 5.947 6.081 308,711 +0.19(+3.25%)
Aug 26, 2011 5.871 5.929 5.817 5.889 210,882 +0.00(+0.00%)
Aug 25, 2011 5.943 5.976 5.828 5.889 756,097 -0.04(-0.61%)
Aug 24, 2011 6.052 6.106 5.896 5.925 330,787 -0.13(-2.15%)
Aug 23, 2011 5.889 6.084 5.871 6.055 429,865 +0.18(+3.14%)
Aug 22, 2011 5.932 5.989 5.831 5.871 617,904 +0.00(+0.00%)
Aug 19, 2011 5.871 5.994 5.838 5.871 501,450 -0.04(-0.73%)
Aug 18, 2011 6.012 6.034 5.838 5.914 659,915 -0.22(-3.59%)
Aug 17, 2011 6.095 6.178 6.095 6.135 499,308 +0.08(+1.25%)
Aug 16, 2011 6.005 6.131 5.980 6.059 763,003 +0.04(+0.72%)
Aug 15, 2011 5.885 6.030 5.885 6.016 626,382 +0.17(+2.84%)
Aug 12, 2011 5.759 5.940 5.730 5.849 821,820 -0.13(-2.18%)
Aug 11, 2011 5.914 6.066 5.875 5.979 1,360,412 +0.10(+1.72%)
Aug 10, 2011 5.867 6.073 5.857 5.878 1,013,070 -0.28(-4.57%)
Aug 09, 2011 5.994 6.171 5.640 6.160 1,450,007 +0.44(+7.77%)
Aug 08, 2011 5.994 6.106 5.701 5.716 1,377,587 -0.41(-6.67%)
Aug 05, 2011 6.034 6.236 5.983 6.124 1,392,680 +0.16(+2.73%)
Aug 04, 2011 5.857 6.189 5.857 5.961 1,667,925 +0.11(+1.91%)
Aug 03, 2011 5.773 5.849 5.690 5.849 328,712 +0.09(+1.63%)
Aug 02, 2011 5.882 5.882 5.745 5.755 487,362 -0.12(-2.03%)
Aug 01, 2011 5.871 6.019 5.813 5.875 484,503 +0.09(+1.56%)
Jul 29, 2011 5.781 5.809 5.696 5.784 270,960 -0.03(-0.56%)
Jul 28, 2011 5.810 5.864 5.766 5.817 213,757 +0.02(+0.37%)
Jul 27, 2011 6.023 6.023 5.759 5.795 424,772 -0.23(-3.89%)
Jul 26, 2011 5.972 6.030 5.961 6.030 285,398 +0.07(+1.15%)
Jul 25, 2011 6.041 6.041 5.893 5.961 370,346 -0.13(-2.08%)
Jul 22, 2011 6.070 6.088 6.066 6.088 276,933 +0.04(+0.66%)
Jul 21, 2011 5.929 6.048 5.929 6.048 452,271 +0.12(+2.07%)
Jul 20, 2011 5.925 5.943 5.871 5.925 404,686 +0.01(+0.24%)
Jul 19, 2011 5.799 5.922 5.799 5.911 326,077 +0.14(+2.51%)
Jul 18, 2011 5.885 5.893 5.542 5.766 996,526 -0.14(-2.39%)
Jul 15, 2011 5.907 5.943 5.904 5.907 344,328 +0.00(+0.00%)
Jul 14, 2011 6.030 6.030 5.857 5.907 361,544 -0.11(-1.80%)
Jul 13, 2011 6.077 6.106 5.979 6.016 372,120 -0.04(-0.60%)
Jul 12, 2011 5.969 6.124 5.965 6.052 456,558 +0.06(+1.03%)
Jul 11, 2011 6.128 6.138 5.972 5.990 533,247 -0.17(-2.70%)
Jul 08, 2011 6.109 6.160 6.109 6.156 259,601 +0.01(+0.24%)
Jul 07, 2011 6.117 6.171 6.113 6.142 341,851 +0.04(+0.65%)
Jul 06, 2011 6.008 6.109 6.005 6.102 402,591 +0.09(+1.56%)
Jul 05, 2011 6.081 6.102 5.969 6.008 528,832 -0.06(-0.95%)
Jul 01, 2011 6.005 6.109 6.005 6.066 480,713 +0.08(+1.33%)
Jun 30, 2011 5.896 6.044 5.889 5.987 438,659 +0.10(+1.66%)
Jun 29, 2011 5.922 5.972 5.842 5.889 488,862 -0.01(-0.12%)
Jun 28, 2011 5.853 5.904 5.846 5.896 469,191 +0.07(+1.12%)
Jun 27, 2011 5.857 5.907 5.820 5.831 562,957 -0.04(-0.68%)
Jun 24, 2011 5.907 5.929 5.817 5.871 950,270 -0.02(-0.31%)
Jun 23, 2011 5.958 5.958 5.846 5.889 492,872 -0.10(-1.63%)
Jun 22, 2011 5.990 6.052 5.961 5.987 494,328 -0.01(-0.18%)
Jun 21, 2011 6.023 6.059 5.976 5.997 583,423 -0.01(-0.24%)
Jun 20, 2011 5.965 6.016 5.954 6.012 436,334 +0.00(+0.06%)
Jun 17, 2011 6.070 6.077 5.969 6.008 601,704 -0.04(-0.60%)
Jun 16, 2011 6.059 6.124 6.016 6.044 293,402 -0.00(-0.06%)
Jun 15, 2011 6.055 6.091 5.997 6.048 1,798,700 -0.04(-0.65%)
Jun 14, 2011 6.106 6.135 6.052 6.088 344,588 +0.01(+0.24%)
Jun 13, 2011 6.048 6.099 6.048 6.073 363,191 +0.04(+0.72%)
Jun 10, 2011 6.008 6.101 5.954 6.030 664,603 +0.03(+0.48%)
Jun 09, 2011 6.073 6.077 6.001 6.001 363,157 -0.08(-1.37%)
Jun 08, 2011 6.120 6.131 6.077 6.084 458,726 -0.06(-0.94%)
Jun 07, 2011 6.156 6.193 6.117 6.142 514,534 +0.00(+0.06%)
Jun 06, 2011 6.164 6.196 6.109 6.138 270,925 -0.02(-0.35%)
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.