Closing price on 12/29/2010
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.60 |
Volume |
14,900 |
Split-adjusted Price |
3.56 |
|
|
PMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2010
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.56
|
14,900
|
|
12/28/2010
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.50
|
8,300
|
|
12/27/2010
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.50
|
300
|
|
12/24/2010
|
-0.50 / -7.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
3.82
|
200
|
|
12/23/2010
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.14
|
3,200
|
|
12/22/2010
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.58
|
100
|
|
12/21/2010
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.27
|
0
|
|
12/20/2010
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.27
|
0
|
|
12/17/2010
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.27
|
100
|
|
12/16/2010
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
0
|
|
12/15/2010
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
0
|
|
12/14/2010
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
100
|
|
12/13/2010
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.80
|
6.30
|
5.90
|
4.01
|
1,700
|
|
12/10/2010
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
1,000
|
|
12/9/2010
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
0
|
|
12/8/2010
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
0
|
|
12/7/2010
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.01
|
100
|
|
12/6/2010
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
1,300
|
|
12/3/2010
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.50
|
1,800
|
|
12/2/2010
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
7,000
|
|
12/1/2010
|
-0.30 / -5.26%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.44
|
200
|
|
11/30/2010
|
+0.60 / +11.76%
|
6.10
|
6.10
|
5.10
|
5.70
|
5.70
|
3.63
|
2,300
|
|
11/29/2010
|
-0.40 / -7.27%
|
6.00
|
6.00
|
5.10
|
5.10
|
5.60
|
3.25
|
200
|
|
11/26/2010
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.50
|
100
|
|
11/25/2010
|
-0.60 / -9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.82
|
100
|
|
11/24/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.20
|
0
|
|
11/23/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.20
|
0
|
|
11/22/2010
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.20
|
0
|
|
11/19/2010
|
-0.60 / -8.70%
|
7.30
|
7.30
|
6.30
|
6.30
|
6.90
|
4.01
|
300
|
|
11/18/2010
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.39
|
200
|
|
|