Closing price on 9/13/2010
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.30 |
Volume |
5,300 |
Split-adjusted Price |
4.65 |
|
|
PMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2010
|
-0.80 / -9.88%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.50
|
4.65
|
5,300
|
|
9/10/2010
|
-0.40 / -4.76%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.30
|
5.09
|
20,000
|
|
9/9/2010
|
+0.70 / +9.09%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
5.35
|
7,100
|
|
9/8/2010
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.90
|
4,000
|
|
9/7/2010
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.30
|
8.00
|
7.60
|
5.09
|
11,300
|
|
9/6/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.97
|
0
|
|
9/1/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.97
|
0
|
|
8/31/2010
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.97
|
5,000
|
|
8/30/2010
|
-0.20 / -2.44%
|
8.80
|
8.90
|
8.00
|
8.00
|
8.60
|
5.09
|
7,200
|
|
8/27/2010
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.22
|
1,000
|
|
8/26/2010
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.77
|
3,200
|
|
8/25/2010
|
+0.30 / +3.75%
|
7.50
|
8.30
|
7.00
|
8.30
|
7.50
|
5.28
|
10,200
|
|
8/24/2010
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.60
|
5.09
|
12,800
|
|
8/23/2010
|
-0.70 / -7.95%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.30
|
5.16
|
2,800
|
|
8/20/2010
|
+0.80 / +10.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
5.60
|
13,100
|
|
8/19/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.09
|
100
|
|
8/18/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.09
|
0
|
|
8/17/2010
|
-0.90 / -10.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.09
|
0
|
|
8/16/2010
|
+0.80 / +9.88%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.00
|
5.67
|
2,100
|
|
8/13/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.16
|
0
|
|
8/12/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.50
|
8.10
|
8.10
|
5.16
|
6,100
|
|
8/11/2010
|
-1.90 / -19.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.16
|
10,000
|
|
8/10/2010
|
0.00 / 0.00%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.00
|
6.37
|
52,200
|
|
8/9/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.37
|
0
|
|
8/6/2010
|
-1.00 / -9.09%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.25
|
6.37
|
20,000
|
|
8/5/2010
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
5,000
|
|
8/4/2010
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.07
|
0
|
|
8/3/2010
|
+0.10 / +0.88%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.10
|
7.32
|
6,800
|
|
8/2/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.26
|
0
|
|
7/30/2010
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.00
|
12.00
|
11.00
|
7.64
|
7,100
|
|
|