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

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2014 15.72 16.57 15.61 16.53 7,123,491 +1.07(+6.90%)
Apr 29, 2014 15.10 15.48 15.10 15.46 5,729,975 +0.36(+2.37%)
Apr 28, 2014 15.40 15.45 14.87 15.10 4,033,351 -0.21(-1.37%)
Apr 25, 2014 15.70 15.71 15.17 15.31 2,993,134 -0.43(-2.70%)
Apr 24, 2014 15.76 15.89 15.60 15.74 2,070,357 -0.02(-0.16%)
Apr 23, 2014 15.85 15.87 15.69 15.76 1,828,750 -0.09(-0.58%)
Apr 22, 2014 15.67 15.93 15.59 15.85 2,200,746 +0.20(+1.26%)
Apr 21, 2014 15.61 15.74 15.53 15.66 1,742,520 +0.02(+0.12%)
Apr 17, 2014 15.66 15.64 15.64 15.64 2,100,485 -0.07(-0.47%)
Apr 16, 2014 15.26 15.71 15.19 15.71 5,694,027 +0.55(+3.62%)
Apr 15, 2014 15.17 15.35 14.84 15.16 4,286,066 +0.04(+0.29%)
Apr 14, 2014 16.01 16.01 15.04 15.12 5,488,975 -0.30(-1.96%)
Apr 11, 2014 15.76 15.83 15.38 15.42 4,076,350 -0.47(-2.95%)
Apr 10, 2014 16.08 16.45 15.80 15.89 4,949,337 -0.19(-1.19%)
Apr 09, 2014 15.99 16.27 15.93 16.08 4,208,186 +0.18(+1.12%)
Apr 08, 2014 15.97 16.03 15.66 15.90 4,772,904 -0.12(-0.73%)
Apr 07, 2014 16.58 16.67 16.01 16.02 10,533,795 -0.62(-3.71%)
Apr 04, 2014 16.79 17.01 16.33 16.64 9,477,288 -0.04(-0.22%)
Apr 03, 2014 16.55 16.71 16.42 16.67 5,065,082 +0.15(+0.93%)
Apr 02, 2014 15.87 16.56 15.83 16.52 9,530,310 +0.70(+4.40%)
Apr 01, 2014 16.03 16.09 15.78 15.82 3,884,292 -0.20(-1.27%)
Mar 31, 2014 15.86 16.16 15.85 16.03 3,018,311 +0.32(+2.04%)
Mar 28, 2014 15.54 15.97 15.54 15.71 2,941,647 +0.27(+1.76%)
Mar 27, 2014 15.56 15.63 15.30 15.44 2,831,873 -0.14(-0.87%)
Mar 26, 2014 15.93 15.98 15.47 15.57 3,400,010 -0.29(-1.83%)
Mar 25, 2014 15.80 16.00 15.76 15.86 4,357,556 +0.14(+0.90%)
Mar 24, 2014 15.61 15.76 15.42 15.72 4,252,050 +0.15(+0.99%)
Mar 21, 2014 15.88 16.07 15.53 15.56 9,039,236 -0.18(-1.14%)
Mar 20, 2014 15.67 15.86 15.60 15.74 2,332,980 +0.04(+0.28%)
Mar 19, 2014 15.84 15.89 15.55 15.70 4,700,412 -0.18(-1.13%)
Mar 18, 2014 15.63 15.92 15.62 15.88 2,946,972 +0.27(+1.70%)
Mar 17, 2014 15.70 15.75 15.53 15.61 2,254,326 +0.04(+0.28%)
Mar 14, 2014 15.56 15.65 15.46 15.57 3,992,263 -0.08(-0.51%)
Mar 13, 2014 15.89 16.01 15.60 15.65 3,874,713 -0.19(-1.21%)
Mar 12, 2014 15.81 15.89 15.51 15.84 5,821,699 -0.07(-0.46%)
Mar 11, 2014 16.12 16.21 15.87 15.92 3,859,152 -0.17(-1.04%)
Mar 10, 2014 16.24 16.24 15.95 16.08 4,814,402 -0.27(-1.62%)
Mar 07, 2014 16.32 16.42 16.08 16.35 3,967,828 +0.14(+0.84%)
Mar 06, 2014 16.27 16.32 16.12 16.21 3,748,411 -0.02(-0.11%)
Mar 05, 2014 16.03 16.24 16.00 16.23 4,280,770 +0.20(+1.27%)
Mar 04, 2014 15.95 16.16 15.79 16.03 6,082,649 +0.20(+1.25%)
Mar 03, 2014 15.58 15.84 15.47 15.83 4,622,408 +0.14(+0.86%)
Feb 28, 2014 15.44 15.74 15.34 15.69 5,576,476 +0.28(+1.80%)
Feb 27, 2014 15.35 15.52 15.33 15.42 4,012,106 -0.02(-0.12%)
Feb 26, 2014 15.48 15.69 15.34 15.44 4,480,643 +0.02(+0.12%)
Feb 25, 2014 15.21 15.53 15.05 15.42 6,169,128 +0.20(+1.30%)
Feb 24, 2014 15.55 15.58 15.21 15.22 5,784,716 -0.27(-1.71%)
Feb 21, 2014 15.69 15.74 15.42 15.48 5,786,338 -0.14(-0.91%)
Feb 20, 2014 15.57 15.69 15.39 15.63 3,850,791 +0.06(+0.40%)
Feb 19, 2014 15.69 15.78 15.54 15.56 4,668,550 -0.23(-1.48%)
Feb 18, 2014 15.81 15.85 15.55 15.80 5,637,611 -0.01(-0.08%)
Feb 14, 2014 15.63 15.81 15.81 15.81 4,214,268 +0.15(+0.94%)
Feb 13, 2014 15.41 15.72 15.30 15.66 4,534,270 +0.22(+1.40%)
Feb 12, 2014 15.50 15.50 15.24 15.45 4,665,393 +0.04(+0.23%)
Feb 11, 2014 15.33 15.47 15.19 15.41 5,838,873 +0.07(+0.44%)
Feb 10, 2014 15.55 15.60 15.25 15.34 5,428,268 -0.24(-1.57%)
Feb 07, 2014 15.39 15.66 15.34 15.59 5,184,126 +0.23(+1.47%)
Feb 06, 2014 15.17 15.49 15.12 15.36 3,720,394 +0.25(+1.66%)
Feb 05, 2014 15.20 15.37 14.94 15.11 6,123,705 -0.21(-1.40%)
Feb 04, 2014 15.14 15.44 14.85 15.33 8,170,122 +0.36(+2.41%)
Feb 03, 2014 15.40 15.66 14.76 14.97 11,093,368 -0.45(-2.90%)
Jan 31, 2014 15.65 15.91 15.39 15.41 12,524,691 -0.41(-2.59%)
Jan 30, 2014 14.08 15.85 13.94 15.82 18,672,724 +2.52(+18.96%)
Jan 29, 2014 13.18 13.37 13.17 13.30 5,912,351 -0.04(-0.32%)
Jan 28, 2014 12.94 13.38 12.93 13.34 5,779,449 +0.41(+3.17%)
Jan 27, 2014 13.23 13.42 12.86 12.93 7,301,222 -0.31(-2.36%)
Jan 24, 2014 13.54 13.61 13.23 13.25 5,212,886 -0.45(-3.31%)
Jan 23, 2014 14.08 14.12 13.59 13.70 5,207,555 -0.52(-3.66%)
Jan 22, 2014 14.18 14.34 14.11 14.22 2,835,766 +0.02(+0.13%)
Jan 21, 2014 14.17 14.27 14.00 14.20 2,425,107 +0.06(+0.43%)
Jan 17, 2014 14.34 14.14 14.14 14.14 2,417,186 -0.22(-1.53%)
Jan 16, 2014 14.44 14.56 14.27 14.36 2,162,007 -0.13(-0.89%)
Jan 15, 2014 14.28 14.55 14.28 14.49 2,696,793 +0.21(+1.46%)
Jan 14, 2014 14.07 14.35 14.04 14.28 3,760,755 +0.26(+1.83%)
Jan 13, 2014 14.26 14.42 13.86 14.02 4,290,997 -0.35(-2.43%)
Jan 10, 2014 14.37 14.46 14.25 14.37 3,264,849 +0.07(+0.51%)
Jan 09, 2014 14.51 14.59 14.19 14.30 3,726,498 -0.20(-1.39%)
Jan 08, 2014 14.47 14.57 14.33 14.50 5,159,742 +0.01(+0.08%)
Jan 07, 2014 14.56 14.65 14.45 14.49 2,772,795 +0.02(+0.17%)
Jan 06, 2014 14.64 14.80 14.43 14.46 6,283,877 -0.13(-0.92%)
Jan 03, 2014 14.35 14.66 14.35 14.60 4,425,989 +0.26(+1.79%)
Jan 02, 2014 14.26 14.37 14.18 14.34 6,128,734 +0.08(+0.56%)
Dec 31, 2013 14.29 14.26 14.26 14.26 3,532,409 -0.05(-0.34%)
Dec 30, 2013 14.38 14.44 14.27 14.31 2,454,600 -0.11(-0.76%)
Dec 27, 2013 14.51 14.57 14.40 14.42 3,737,354 -0.13(-0.88%)
Dec 26, 2013 14.08 14.59 14.06 14.55 6,198,796 +0.44(+3.12%)
Dec 24, 2013 14.03 14.14 13.91 14.11 1,224,335 +0.06(+0.39%)
Dec 23, 2013 13.80 14.11 13.75 14.05 5,422,095 +0.34(+2.50%)
Dec 20, 2013 13.50 13.91 13.41 13.71 18,846,472 +0.21(+1.54%)
Dec 19, 2013 13.54 13.65 13.47 13.50 5,016,390 -0.04(-0.32%)
Dec 18, 2013 13.49 13.61 13.07 13.55 6,096,024 +0.04(+0.32%)
Dec 17, 2013 13.58 13.58 13.29 13.50 5,139,981 -0.09(-0.63%)
Dec 16, 2013 13.56 13.70 13.50 13.59 6,219,602 -0.02(-0.18%)
Dec 13, 2013 13.47 13.65 13.41 13.61 4,327,122 +0.17(+1.23%)
Dec 12, 2013 13.50 13.53 13.29 13.45 5,396,159 -0.04(-0.32%)
Dec 11, 2013 13.78 13.87 13.44 13.49 6,388,522 -0.29(-2.09%)
Dec 10, 2013 13.53 13.81 13.53 13.78 4,390,002 +0.17(+1.26%)
Dec 09, 2013 13.59 13.68 13.50 13.61 4,076,563 -0.01(-0.05%)
Dec 06, 2013 13.32 13.66 13.18 13.61 8,052,906 +0.42(+3.20%)
Dec 05, 2013 13.77 13.77 13.11 13.19 9,500,165 -0.59(-4.31%)
Dec 04, 2013 13.66 13.98 13.51 13.78 8,112,427 +0.09(+0.67%)
Dec 03, 2013 14.18 14.27 13.64 13.69 9,428,948 -0.62(-4.32%)
Dec 02, 2013 14.23 14.53 14.17 14.31 4,671,356 +0.13(+0.91%)
Nov 29, 2013 14.31 14.38 14.11 14.18 2,603,654 -0.13(-0.94%)
Nov 27, 2013 14.28 14.42 14.20 14.32 4,601,250 +0.04(+0.26%)
Nov 26, 2013 14.46 14.54 14.22 14.28 5,921,719 -0.18(-1.27%)
Nov 25, 2013 14.71 14.79 14.39 14.46 5,332,129 -0.28(-1.91%)
Nov 22, 2013 14.51 14.78 14.48 14.74 5,503,610 +0.26(+1.77%)
Nov 21, 2013 14.23 14.57 14.21 14.49 5,377,336 +0.28(+1.98%)
Nov 20, 2013 14.32 14.47 14.18 14.21 5,388,178 -0.12(-0.81%)
Nov 19, 2013 14.36 14.52 14.29 14.32 6,255,387 +0.04(+0.26%)
Nov 18, 2013 14.46 14.57 14.19 14.29 9,813,437 -0.29(-2.02%)
Nov 15, 2013 13.97 14.80 13.96 14.58 17,550,288 +0.59(+4.24%)
Nov 14, 2013 13.53 14.10 13.53 13.99 9,167,807 +0.47(+3.48%)
Nov 13, 2013 13.19 13.65 13.16 13.52 5,991,005 +0.23(+1.74%)
Nov 12, 2013 13.20 13.35 13.13 13.29 7,377,533 +0.09(+0.64%)
Nov 11, 2013 12.96 13.20 12.94 13.20 15,988,145 +0.21(+1.59%)
Nov 08, 2013 12.93 13.11 12.90 12.99 5,590,095 +0.05(+0.42%)
Nov 07, 2013 13.21 13.35 12.91 12.94 6,040,161 -0.30(-2.25%)
Nov 06, 2013 13.27 13.36 13.14 13.24 7,828,483 +0.01(+0.05%)
Nov 05, 2013 13.19 13.31 13.07 13.23 5,283,973 -0.05(-0.37%)
Nov 04, 2013 13.06 13.42 13.05 13.28 6,822,870 +0.24(+1.86%)
Nov 01, 2013 12.96 13.05 12.84 13.04 6,141,791 +0.08(+0.66%)
Oct 31, 2013 12.65 13.02 12.58 12.95 8,758,133 +0.30(+2.40%)
Oct 30, 2013 12.64 12.95 12.48 12.65 10,771,588 +0.04(+0.34%)
Oct 29, 2013 11.88 13.35 11.78 12.61 26,567,808 +0.93(+7.95%)
Oct 28, 2013 11.84 11.86 11.57 11.68 9,130,448 -0.13(-1.08%)
Oct 25, 2013 11.97 12.02 11.72 11.80 6,894,613 -0.17(-1.42%)
Oct 24, 2013 12.08 12.15 11.93 11.97 5,555,061 -0.13(-1.10%)
Oct 23, 2013 12.10 12.14 12.02 12.11 3,087,647 -0.09(-0.75%)
Oct 22, 2013 12.17 12.34 12.10 12.20 5,687,264 +0.08(+0.70%)
Oct 21, 2013 12.10 12.21 12.04 12.11 5,020,287 +0.04(+0.30%)
Oct 18, 2013 11.95 12.10 11.90 12.08 4,676,720 +0.17(+1.43%)
Oct 17, 2013 11.87 11.93 11.74 11.91 4,355,916 +0.03(+0.26%)
Oct 16, 2013 11.68 11.90 11.68 11.88 4,391,809 +0.21(+1.82%)
Oct 15, 2013 11.67 11.79 11.58 11.66 5,824,765 -0.04(-0.36%)
Oct 14, 2013 11.51 11.73 11.49 11.71 3,095,368 +0.07(+0.63%)
Oct 11, 2013 11.56 11.68 11.46 11.63 6,694,893 +0.03(+0.26%)
Oct 10, 2013 11.36 11.62 11.35 11.60 3,419,317 +0.38(+3.35%)
Oct 09, 2013 11.23 11.33 11.16 11.23 3,859,412 +0.01(+0.11%)
Oct 08, 2013 11.33 11.46 11.16 11.22 6,003,567 -0.15(-1.33%)
Oct 07, 2013 11.39 11.52 11.29 11.37 5,317,022 -0.10(-0.90%)
Oct 04, 2013 11.59 11.76 11.47 11.47 8,941,449 -0.10(-0.89%)
Oct 03, 2013 11.68 11.68 11.38 11.57 7,444,023 -0.10(-0.88%)
Oct 02, 2013 11.43 11.76 11.33 11.68 12,042,272 +0.19(+1.64%)
Oct 01, 2013 11.06 11.49 11.05 11.49 8,429,679 +0.45(+4.07%)
Sep 30, 2013 10.88 11.17 10.87 11.04 4,655,508 +0.08(+0.72%)
Sep 27, 2013 10.90 11.00 10.88 10.96 3,782,728 +0.04(+0.33%)
Sep 26, 2013 10.89 11.07 10.88 10.92 2,520,618 +0.00(+0.00%)
Sep 25, 2013 10.99 11.03 10.89 10.92 5,802,424 -0.07(-0.61%)
Sep 24, 2013 10.91 11.14 10.88 10.99 5,341,814 +0.08(+0.72%)
Sep 23, 2013 10.94 10.99 10.75 10.91 5,335,532 -0.11(-0.99%)
Sep 20, 2013 11.25 11.29 10.97 11.02 8,012,340 -0.21(-1.84%)
Sep 19, 2013 10.73 11.42 10.70 11.23 12,596,075 +0.50(+4.64%)
Sep 18, 2013 10.57 10.74 10.41 10.73 5,266,658 +0.14(+1.32%)
Sep 17, 2013 10.44 10.66 10.43 10.59 3,229,663 +0.17(+1.63%)
Sep 16, 2013 10.54 10.60 10.41 10.42 4,002,236 -0.03(-0.29%)
Sep 13, 2013 10.34 10.47 10.24 10.45 5,082,315 +0.16(+1.59%)
Sep 12, 2013 10.43 10.45 10.24 10.29 6,364,164 -0.12(-1.11%)
Sep 11, 2013 10.40 10.54 10.35 10.40 4,744,080 +0.00(+0.00%)
Sep 10, 2013 10.38 10.47 10.29 10.40 3,523,556 +0.08(+0.82%)
Sep 09, 2013 10.21 10.34 10.18 10.32 3,177,423 +0.11(+1.07%)
Sep 06, 2013 10.17 10.32 10.10 10.21 4,225,463 +0.10(+1.02%)
Sep 05, 2013 10.10 10.13 9.987 10.11 3,492,959 -0.01(-0.06%)
Sep 04, 2013 9.905 10.15 9.862 10.11 4,720,690 +0.19(+1.96%)
Sep 03, 2013 10.05 10.20 9.869 9.917 3,618,084 +0.01(+0.12%)
Aug 30, 2013 10.16 10.17 9.820 9.905 4,827,573 -0.21(-2.10%)
Aug 29, 2013 10.20 10.29 10.12 10.12 3,800,566 -0.11(-1.07%)
Aug 28, 2013 10.19 10.28 10.13 10.23 2,866,271 +0.01(+0.06%)
Aug 27, 2013 10.32 10.38 10.17 10.22 4,314,555 -0.21(-2.04%)
Aug 26, 2013 10.50 10.53 10.40 10.43 3,631,972 -0.09(-0.81%)
Aug 23, 2013 10.43 10.58 10.41 10.52 3,187,820 +0.09(+0.81%)
Aug 22, 2013 10.61 10.65 10.37 10.43 3,392,050 -0.13(-1.21%)
Aug 21, 2013 10.69 10.70 10.51 10.56 3,245,939 -0.19(-1.81%)
Aug 20, 2013 10.66 10.86 10.65 10.75 4,041,231 +0.10(+0.91%)
Aug 19, 2013 10.59 10.73 10.50 10.66 4,735,960 +0.04(+0.40%)
Aug 16, 2013 10.55 10.69 10.42 10.62 5,001,527 +0.03(+0.29%)
Aug 15, 2013 10.56 10.65 10.50 10.58 3,994,248 -0.13(-1.25%)
Aug 14, 2013 10.85 10.85 10.65 10.72 4,447,399 -0.08(-0.73%)
Aug 13, 2013 10.48 10.91 10.47 10.80 6,752,708 +0.31(+2.95%)
Aug 12, 2013 10.47 10.56 10.45 10.49 4,821,643 -0.02(-0.17%)
Aug 09, 2013 10.63 10.69 10.49 10.51 6,646,622 -0.19(-1.81%)
Aug 08, 2013 10.74 10.83 10.58 10.70 7,596,565 -0.05(-0.45%)
Aug 07, 2013 10.74 10.75 10.55 10.75 8,469,104 +0.00(+0.04%)
Aug 06, 2013 10.51 10.83 10.43 10.74 12,987,680 +0.19(+1.76%)
Aug 05, 2013 10.43 10.57 10.34 10.56 8,854,450 +0.07(+0.69%)
Aug 02, 2013 10.15 10.52 10.08 10.49 9,932,694 +0.33(+3.25%)
Aug 01, 2013 9.999 10.20 9.945 10.16 9,596,848 +0.24(+2.42%)
Jul 31, 2013 9.963 10.01 9.699 9.915 18,837,008 -0.05(-0.54%)
Jul 30, 2013 9.092 10.21 9.068 9.969 41,411,688 +1.13(+12.77%)
Jul 29, 2013 8.576 8.864 8.561 8.840 10,529,643 +0.18(+2.08%)
Jul 26, 2013 8.678 8.732 8.594 8.660 6,889,348 -0.10(-1.17%)
Jul 25, 2013 8.732 8.783 8.660 8.762 4,467,444 +0.03(+0.34%)
Jul 24, 2013 8.714 8.822 8.666 8.732 9,674,397 +0.01(+0.14%)
Jul 23, 2013 8.828 8.930 8.684 8.720 6,749,459 -0.05(-0.62%)
Jul 22, 2013 8.498 8.804 8.444 8.774 14,412,833 +0.33(+3.91%)
Jul 19, 2013 8.522 8.714 8.348 8.444 66,223,220 -0.07(-0.85%)
Jul 18, 2013 8.498 8.555 8.426 8.516 9,022,986 +0.02(+0.25%)
Jul 17, 2013 8.444 8.558 8.444 8.495 6,650,575 +0.09(+1.04%)
Jul 16, 2013 8.372 8.558 8.330 8.408 7,749,766 +0.05(+0.57%)
Jul 15, 2013 8.330 8.450 8.264 8.360 7,667,341 -0.02(-0.29%)
Jul 12, 2013 8.456 8.474 8.288 8.384 11,411,973 -0.10(-1.13%)
Jul 11, 2013 8.660 8.726 8.408 8.480 11,596,948 -0.10(-1.19%)
Jul 10, 2013 8.546 8.717 8.546 8.582 7,559,444 +0.02(+0.28%)
Jul 09, 2013 8.630 8.636 8.510 8.558 6,709,228 -0.05(-0.56%)
Jul 08, 2013 8.648 8.678 8.570 8.606 6,058,337 -0.03(-0.35%)
Jul 05, 2013 8.594 8.654 8.441 8.636 3,694,619 +0.11(+1.27%)
Jul 03, 2013 8.408 8.552 8.324 8.528 3,172,466 +0.07(+0.85%)
Jul 02, 2013 8.930 8.969 8.318 8.456 10,764,168 -0.53(-5.88%)
Jul 01, 2013 8.834 9.032 8.735 8.984 3,674,770 +0.17(+1.91%)
Jun 28, 2013 9.062 9.111 8.816 8.816 7,261,725 -0.31(-3.36%)
Jun 27, 2013 8.894 9.123 8.852 9.123 4,573,844 +0.26(+2.98%)
Jun 26, 2013 8.720 8.924 8.714 8.858 4,148,825 +0.20(+2.36%)
Jun 25, 2013 8.438 8.660 8.408 8.654 4,328,957 +0.28(+3.30%)
Jun 24, 2013 8.444 8.468 8.300 8.378 5,966,429 -0.09(-1.06%)
Jun 21, 2013 8.342 8.534 8.276 8.468 6,394,749 +0.19(+2.32%)
Jun 20, 2013 8.456 8.504 8.186 8.276 4,973,797 -0.28(-3.30%)
Jun 19, 2013 8.828 8.870 8.552 8.558 3,944,974 -0.26(-3.00%)
Jun 18, 2013 8.702 8.882 8.666 8.822 3,195,939 +0.11(+1.24%)
Jun 17, 2013 8.786 8.864 8.696 8.714 3,827,910 -0.05(-0.55%)
Jun 14, 2013 8.744 8.840 8.660 8.762 2,811,355 +0.00(+0.00%)
Jun 13, 2013 8.570 8.795 8.462 8.762 3,020,177 +0.17(+1.96%)
Jun 12, 2013 8.960 8.960 8.558 8.594 4,286,383 -0.28(-3.11%)
Jun 11, 2013 8.810 8.990 8.696 8.870 5,701,490 -0.01(-0.14%)
Jun 10, 2013 8.792 8.912 8.726 8.882 3,515,976 +0.09(+1.02%)
Jun 07, 2013 8.420 8.798 8.396 8.792 6,098,521 +0.34(+4.05%)
Jun 06, 2013 8.666 8.696 8.357 8.450 16,159,913 -0.25(-2.90%)
Jun 05, 2013 8.966 9.086 8.654 8.702 6,730,114 -0.30(-3.34%)
Jun 04, 2013 8.702 9.020 8.666 9.002 5,767,838 +0.32(+3.74%)
Jun 03, 2013 8.816 8.849 8.600 8.678 6,445,914 -0.14(-1.57%)
May 31, 2013 8.966 9.032 8.798 8.816 16,203,597 -0.20(-2.20%)
May 30, 2013 9.044 9.165 8.948 9.014 4,339,640 +0.00(+0.00%)
May 29, 2013 9.008 9.086 8.978 9.014 4,288,060 -0.04(-0.46%)
May 28, 2013 9.165 9.165 9.008 9.056 5,086,995 -0.02(-0.26%)
May 24, 2013 9.008 9.098 8.960 9.080 4,516,789 +0.04(+0.40%)
May 23, 2013 8.924 9.144 8.882 9.044 4,477,226 +0.01(+0.07%)
May 22, 2013 9.044 9.165 9.008 9.038 6,955,680 -0.08(-0.92%)
May 21, 2013 9.123 9.188 9.032 9.123 4,776,130 -0.01(-0.07%)
May 20, 2013 8.894 9.153 8.792 9.129 6,527,065 +0.25(+2.77%)
May 17, 2013 8.828 8.924 8.758 8.882 4,417,887 +0.05(+0.54%)
May 16, 2013 8.906 9.008 8.810 8.834 4,349,815 -0.04(-0.47%)
May 15, 2013 8.996 9.032 8.818 8.876 5,077,687 -0.14(-1.53%)
May 13, 2013 9.213 9.249 8.966 9.014 5,679,639 -0.26(-2.78%)
May 10, 2013 9.435 9.440 9.216 9.273 3,924,566 -0.14(-1.47%)
May 09, 2013 9.351 9.435 9.189 9.411 5,640,785 +0.13(+1.42%)
May 08, 2013 9.225 9.291 9.111 9.279 5,720,851 +0.14(+1.49%)
May 07, 2013 8.994 9.166 8.988 9.142 5,860,925 +0.15(+1.72%)
May 06, 2013 9.130 9.255 8.982 8.988 7,566,348 -0.14(-1.56%)
May 03, 2013 8.911 9.160 8.851 9.130 16,591,889 +0.50(+5.77%)
May 02, 2013 8.454 8.667 8.400 8.632 13,630,877 +0.16(+1.89%)
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.