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

Pitney Bowes (NY: PBI )

5.070 -0.130 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2017 9.197 9.204 9.094 9.122 3,018,158 -0.08(-0.82%)
Apr 27, 2017 9.307 9.335 9.146 9.197 1,790,557 -0.07(-0.74%)
Apr 26, 2017 9.184 9.348 9.135 9.266 1,966,190 +0.06(+0.67%)
Apr 25, 2017 9.184 9.273 9.166 9.204 2,620,625 +0.06(+0.68%)
Apr 24, 2017 9.129 9.204 9.101 9.142 2,987,162 +0.14(+1.60%)
Apr 21, 2017 9.053 9.053 8.923 8.998 1,616,096 -0.04(-0.46%)
Apr 20, 2017 9.033 9.094 8.930 9.039 1,409,295 +0.07(+0.77%)
Apr 19, 2017 9.053 9.091 8.964 8.971 3,118,211 -0.03(-0.31%)
Apr 18, 2017 8.964 9.046 8.923 8.998 2,141,474 +0.01(+0.08%)
Apr 17, 2017 8.875 8.991 8.861 8.991 1,540,957 +0.13(+1.47%)
Apr 13, 2017 8.847 8.888 8.758 8.861 2,947,478 +0.00(+0.00%)
Apr 12, 2017 8.998 9.033 8.854 8.861 2,600,198 -0.16(-1.75%)
Apr 11, 2017 8.984 9.046 8.916 9.019 2,024,669 +0.00(+0.00%)
Apr 10, 2017 8.916 9.108 8.895 9.019 2,698,401 +0.10(+1.15%)
Apr 07, 2017 8.930 8.933 8.816 8.916 2,155,739 -0.07(-0.76%)
Apr 06, 2017 8.895 9.046 8.827 8.984 2,979,401 +0.07(+0.77%)
Apr 05, 2017 8.895 9.074 8.871 8.916 5,014,599 +0.04(+0.46%)
Apr 04, 2017 8.799 8.882 8.765 8.875 3,730,679 +0.06(+0.70%)
Apr 03, 2017 9.005 9.025 8.717 8.813 4,523,086 -0.19(-2.06%)
Mar 31, 2017 8.923 9.060 8.909 8.998 3,664,996 +0.08(+0.85%)
Mar 30, 2017 8.806 8.943 8.758 8.923 2,323,645 +0.10(+1.17%)
Mar 29, 2017 8.669 8.833 8.617 8.820 2,956,247 +0.15(+1.74%)
Mar 28, 2017 8.614 8.772 8.535 8.669 2,669,841 +0.08(+0.96%)
Mar 27, 2017 8.504 8.648 8.449 8.586 2,559,663 -0.02(-0.24%)
Mar 24, 2017 8.662 8.696 8.545 8.607 1,627,481 -0.02(-0.24%)
Mar 23, 2017 8.586 8.782 8.573 8.628 3,272,048 +0.05(+0.64%)
Mar 22, 2017 8.655 8.655 8.477 8.573 2,961,651 -0.08(-0.95%)
Mar 21, 2017 8.820 8.833 8.583 8.655 3,480,164 -0.12(-1.33%)
Mar 20, 2017 8.840 8.936 8.717 8.772 4,860,581 -0.04(-0.47%)
Mar 17, 2017 9.204 9.232 8.813 8.813 20,795,452 -0.41(-4.46%)
Mar 16, 2017 9.197 9.252 9.077 9.225 3,526,335 +0.05(+0.52%)
Mar 15, 2017 9.094 9.184 9.026 9.177 4,137,761 +0.09(+0.98%)
Mar 14, 2017 9.190 9.204 9.026 9.087 3,690,152 -0.15(-1.63%)
Mar 13, 2017 9.115 9.262 9.115 9.238 2,981,110 +0.12(+1.28%)
Mar 10, 2017 9.156 9.225 9.115 9.122 2,421,519 +0.00(+0.00%)
Mar 09, 2017 9.094 9.190 9.060 9.122 3,844,232 +0.01(+0.15%)
Mar 08, 2017 9.163 9.197 8.984 9.108 3,684,801 +0.01(+0.15%)
Mar 07, 2017 9.225 9.273 9.074 9.094 4,014,549 -0.16(-1.78%)
Mar 06, 2017 9.266 9.314 9.204 9.259 4,434,796 -0.05(-0.59%)
Mar 03, 2017 9.204 9.328 9.177 9.314 6,263,451 +0.14(+1.50%)
Mar 02, 2017 9.410 9.451 9.156 9.177 9,023,741 -0.30(-3.12%)
Mar 01, 2017 9.465 9.664 9.424 9.472 10,749,204 +0.11(+1.17%)
Feb 28, 2017 9.609 9.630 9.362 9.362 80,331,512 -0.24(-2.50%)
Feb 27, 2017 9.616 9.757 9.595 9.602 6,161,981 -0.05(-0.57%)
Feb 24, 2017 9.458 9.698 9.190 9.657 9,635,751 +0.18(+1.88%)
Feb 23, 2017 9.547 9.592 9.413 9.479 3,520,938 -0.01(-0.14%)
Feb 22, 2017 9.499 9.671 9.410 9.492 3,978,789 +0.05(+0.51%)
Feb 21, 2017 9.163 9.496 9.139 9.444 7,851,354 +0.25(+2.76%)
Feb 17, 2017 9.190 9.190 9.190 0 +0.08(+0.83%)
Feb 16, 2017 9.163 9.238 9.091 9.115 2,741,593 -0.05(-0.52%)
Feb 15, 2017 9.129 9.252 9.074 9.163 3,526,183 +0.03(+0.36%)
Feb 14, 2017 8.941 9.137 8.907 9.130 4,475,153 +0.19(+2.12%)
Feb 13, 2017 9.002 9.022 8.883 8.941 3,476,914 +0.01(+0.15%)
Feb 10, 2017 8.941 8.978 8.846 8.927 4,038,516 +0.01(+0.08%)
Feb 09, 2017 8.853 9.015 8.880 8.921 3,943,860 +0.07(+0.76%)
Feb 08, 2017 8.839 8.934 8.799 8.853 6,845,953 +0.01(+0.08%)
Feb 07, 2017 8.934 9.015 8.812 8.846 6,760,362 -0.06(-0.68%)
Feb 06, 2017 8.921 8.981 8.866 8.907 5,356,566 -0.01(-0.15%)
Feb 03, 2017 8.826 9.056 8.799 8.921 8,331,814 +0.16(+1.85%)
Feb 02, 2017 8.914 9.134 8.721 8.758 15,818,072 -0.14(-1.52%)
Feb 01, 2017 10.21 10.21 8.399 8.893 44,978,128 -1.88(-17.46%)
Jan 31, 2017 10.56 10.91 10.48 10.78 16,804,760 +0.15(+1.40%)
Jan 30, 2017 10.67 10.69 10.50 10.63 4,390,883 -0.12(-1.07%)
Jan 27, 2017 10.81 10.84 10.67 10.74 3,242,133 +0.01(+0.13%)
Jan 26, 2017 10.95 10.95 10.65 10.73 3,300,423 -0.22(-2.04%)
Jan 25, 2017 10.93 10.98 10.79 10.95 3,107,954 +0.09(+0.81%)
Jan 24, 2017 10.66 10.90 10.62 10.86 2,854,797 +0.24(+2.23%)
Jan 23, 2017 10.66 10.72 10.52 10.63 3,062,007 -0.01(-0.13%)
Jan 20, 2017 10.64 10.68 10.55 10.64 2,813,760 +0.03(+0.32%)
Jan 19, 2017 10.96 11.05 10.60 10.61 4,474,923 -0.37(-3.33%)
Jan 18, 2017 11.02 11.07 10.87 10.97 3,168,293 -0.01(-0.06%)
Jan 17, 2017 11.23 11.24 10.92 10.98 3,123,791 -0.25(-2.23%)
Jan 13, 2017 11.23 11.23 11.23 0 +0.20(+1.78%)
Jan 12, 2017 10.90 11.05 10.75 11.03 3,751,727 +0.15(+1.37%)
Jan 11, 2017 10.96 11.04 10.86 10.88 7,112,788 -0.08(-0.74%)
Jan 10, 2017 10.88 10.99 10.83 10.96 5,959,507 +0.07(+0.62%)
Jan 09, 2017 10.97 11.07 10.84 10.90 5,513,678 -0.05(-0.49%)
Jan 06, 2017 10.84 11.00 10.63 10.95 4,985,566 +0.14(+1.31%)
Jan 05, 2017 10.78 10.88 10.67 10.81 3,586,442 +0.03(+0.25%)
Jan 04, 2017 10.79 10.82 10.57 10.78 3,271,076 +0.05(+0.44%)
Jan 03, 2017 10.39 10.80 10.37 10.73 4,312,146 +0.45(+4.41%)
Dec 30, 2016 10.28 10.28 10.28 0 -0.10(-0.98%)
Dec 29, 2016 10.38 10.46 10.31 10.38 2,005,159 +0.02(+0.20%)
Dec 28, 2016 10.57 10.60 10.31 10.36 1,718,172 -0.20(-1.86%)
Dec 27, 2016 10.58 10.67 10.53 10.56 1,681,081 +0.00(+0.00%)
Dec 23, 2016 10.56 10.56 10.56 0 -0.03(-0.26%)
Dec 22, 2016 10.75 10.75 10.51 10.59 1,630,904 -0.18(-1.70%)
Dec 21, 2016 10.79 10.82 10.71 10.77 1,334,797 -0.05(-0.50%)
Dec 20, 2016 10.76 10.88 10.75 10.82 2,052,453 +0.08(+0.76%)
Dec 19, 2016 10.70 10.75 10.63 10.74 2,434,114 +0.05(+0.44%)
Dec 16, 2016 10.57 10.70 10.54 10.69 9,956,324 +0.18(+1.74%)
Dec 15, 2016 10.46 10.55 10.44 10.51 3,858,537 +0.02(+0.19%)
Dec 14, 2016 10.64 10.71 10.49 10.49 3,723,355 -0.14(-1.34%)
Dec 13, 2016 10.64 10.72 10.63 10.63 2,484,021 +0.02(+0.19%)
Dec 12, 2016 10.71 10.78 10.60 10.61 3,918,356 -0.11(-1.01%)
Dec 09, 2016 10.83 10.92 10.70 10.72 3,947,867 -0.09(-0.81%)
Dec 08, 2016 10.53 10.91 10.50 10.81 4,462,438 +0.28(+2.63%)
Dec 07, 2016 10.33 10.63 10.33 10.53 5,461,211 +0.16(+1.57%)
Dec 06, 2016 10.21 10.40 10.02 10.37 4,486,175 +0.18(+1.73%)
Dec 05, 2016 9.990 10.20 9.956 10.19 4,539,105 +0.29(+2.94%)
Dec 02, 2016 9.841 10.01 9.827 9.902 3,474,510 +0.07(+0.69%)
Dec 01, 2016 9.685 9.882 9.658 9.834 4,415,832 +0.12(+1.25%)
Nov 30, 2016 9.861 9.882 9.706 9.712 5,357,997 -0.10(-1.03%)
Nov 29, 2016 10.02 10.06 9.760 9.814 3,286,817 -0.22(-2.16%)
Nov 28, 2016 10.04 10.09 9.983 10.03 2,405,893 -0.03(-0.27%)
Nov 25, 2016 10.09 10.13 10.02 10.06 1,652,238 -0.03(-0.27%)
Nov 23, 2016 10.08 10.08 10.08 0 +0.00(+0.00%)
Nov 22, 2016 10.18 10.22 10.06 10.08 2,857,832 -0.05(-0.53%)
Nov 21, 2016 9.970 10.15 9.922 10.14 3,633,434 +0.21(+2.11%)
Nov 18, 2016 10.08 10.10 9.922 9.929 2,271,567 -0.15(-1.48%)
Nov 17, 2016 10.06 10.13 10.02 10.08 2,297,832 +0.12(+1.21%)
Nov 16, 2016 9.958 9.998 9.878 9.958 3,354,963 -0.03(-0.27%)
Nov 15, 2016 9.991 10.07 9.804 9.985 5,011,997 -0.01(-0.13%)
Nov 14, 2016 10.17 10.25 9.991 9.998 3,804,694 -0.15(-1.45%)
Nov 11, 2016 10.03 10.17 9.995 10.14 3,617,072 +0.09(+0.86%)
Nov 10, 2016 9.991 10.15 9.951 10.06 5,603,600 +0.13(+1.28%)
Nov 09, 2016 9.717 9.985 9.644 9.931 5,306,073 +0.13(+1.36%)
Nov 08, 2016 9.811 9.871 9.737 9.797 3,904,196 -0.03(-0.27%)
Nov 07, 2016 9.690 9.938 9.677 9.824 4,132,162 +0.31(+3.23%)
Nov 04, 2016 9.851 9.851 9.503 9.517 5,939,038 -0.32(-3.26%)
Nov 03, 2016 9.751 10.01 9.731 9.837 4,721,165 +0.09(+0.96%)
Nov 02, 2016 9.764 10.09 9.724 9.744 7,805,842 +0.03(+0.28%)
Nov 01, 2016 10.64 10.84 9.624 9.717 16,580,612 -2.21(-18.50%)
Oct 31, 2016 12.15 12.16 11.90 11.92 3,922,534 -0.17(-1.38%)
Oct 28, 2016 11.64 12.12 11.64 12.09 3,285,232 +0.48(+4.15%)
Oct 27, 2016 11.88 11.90 11.58 11.61 1,952,657 -0.21(-1.75%)
Oct 26, 2016 11.61 11.86 11.58 11.82 2,053,263 +0.16(+1.38%)
Oct 25, 2016 11.55 11.68 11.54 11.66 1,736,005 +0.08(+0.69%)
Oct 24, 2016 11.55 11.68 11.52 11.58 1,156,972 +0.11(+0.99%)
Oct 21, 2016 11.41 11.56 11.37 11.46 1,893,133 -0.03(-0.23%)
Oct 20, 2016 11.55 11.58 11.45 11.49 1,167,804 -0.09(-0.81%)
Oct 19, 2016 11.53 11.70 11.51 11.58 1,571,730 +0.07(+0.64%)
Oct 18, 2016 11.49 11.55 11.44 11.51 912,053 +0.13(+1.11%)
Oct 17, 2016 11.34 11.53 11.30 11.38 1,166,284 +0.04(+0.35%)
Oct 14, 2016 11.36 11.50 11.35 11.34 852,908 +0.03(+0.24%)
Oct 13, 2016 11.54 11.55 11.30 11.31 1,773,939 -0.32(-2.76%)
Oct 12, 2016 11.63 11.65 11.54 11.64 1,079,808 +0.01(+0.12%)
Oct 11, 2016 11.75 11.78 11.54 11.62 1,600,781 -0.15(-1.31%)
Oct 10, 2016 11.81 11.88 11.77 11.78 1,340,348 +0.03(+0.23%)
Oct 07, 2016 11.90 11.91 11.74 11.75 1,128,532 -0.16(-1.35%)
Oct 06, 2016 11.84 11.98 11.77 11.91 1,522,210 +0.07(+0.56%)
Oct 05, 2016 11.97 12.01 11.82 11.84 1,329,815 -0.07(-0.56%)
Oct 04, 2016 12.07 12.13 11.86 11.91 1,143,493 -0.15(-1.27%)
Oct 03, 2016 12.10 12.13 12.01 12.06 1,158,621 -0.07(-0.61%)
Sep 30, 2016 12.10 12.19 12.02 12.14 1,774,086 +0.12(+1.00%)
Sep 29, 2016 11.96 12.12 11.94 12.02 2,319,424 +0.02(+0.17%)
Sep 28, 2016 11.83 12.00 11.81 12.00 1,307,248 +0.19(+1.58%)
Sep 27, 2016 11.74 11.87 11.74 11.81 1,535,203 +0.05(+0.40%)
Sep 26, 2016 11.83 11.86 11.73 11.76 1,848,130 -0.11(-0.96%)
Sep 23, 2016 11.90 11.96 11.86 11.88 1,656,194 -0.03(-0.28%)
Sep 22, 2016 11.86 11.95 11.81 11.91 1,524,741 +0.15(+1.25%)
Sep 21, 2016 11.80 11.87 11.60 11.76 2,542,683 +0.04(+0.34%)
Sep 20, 2016 11.94 11.95 11.72 11.72 1,371,678 -0.15(-1.24%)
Sep 19, 2016 11.89 11.97 11.78 11.87 1,698,368 +0.07(+0.57%)
Sep 16, 2016 11.87 11.89 11.75 11.80 2,634,579 -0.11(-0.95%)
Sep 15, 2016 11.75 11.96 11.74 11.92 1,652,678 +0.15(+1.25%)
Sep 14, 2016 11.87 11.94 11.68 11.77 2,144,932 -0.11(-0.96%)
Sep 13, 2016 11.94 12.08 11.78 11.88 2,392,442 -0.14(-1.17%)
Sep 12, 2016 11.76 12.08 11.74 12.02 2,205,761 +0.14(+1.18%)
Sep 09, 2016 12.28 12.32 11.88 11.88 1,990,779 -0.50(-4.05%)
Sep 08, 2016 12.48 12.50 12.37 12.38 1,644,698 -0.12(-0.96%)
Sep 07, 2016 12.51 12.57 12.46 12.50 1,568,243 -0.03(-0.27%)
Sep 06, 2016 12.67 12.72 12.43 12.54 1,654,665 -0.10(-0.79%)
Sep 02, 2016 12.69 12.64 12.64 12.64 2,124,176 -0.01(-0.11%)
Sep 01, 2016 12.56 12.66 12.44 12.65 2,020,659 +0.11(+0.91%)
Aug 31, 2016 12.60 12.62 12.46 12.54 2,922,983 -0.07(-0.58%)
Aug 30, 2016 12.51 12.62 12.48 12.61 1,730,401 +0.12(+0.96%)
Aug 29, 2016 12.55 12.63 12.47 12.49 2,239,636 -0.05(-0.43%)
Aug 26, 2016 12.44 12.57 12.44 12.54 4,019,030 +0.14(+1.13%)
Aug 25, 2016 12.36 12.42 12.32 12.40 1,435,840 +0.01(+0.11%)
Aug 24, 2016 12.38 12.44 12.36 12.39 1,716,572 +0.02(+0.16%)
Aug 23, 2016 12.34 12.40 12.31 12.37 1,457,729 +0.09(+0.76%)
Aug 22, 2016 12.24 12.28 12.11 12.28 1,322,714 +0.00(+0.00%)
Aug 19, 2016 12.31 12.40 12.23 12.28 1,698,015 -0.08(-0.65%)
Aug 18, 2016 12.31 12.43 12.28 12.36 2,036,439 +0.05(+0.42%)
Aug 17, 2016 12.25 12.31 12.20 12.31 2,310,608 +0.05(+0.43%)
Aug 16, 2016 12.27 12.30 12.21 12.25 1,158,860 -0.07(-0.54%)
Aug 15, 2016 12.23 12.40 12.23 12.32 1,407,180 +0.11(+0.92%)
Aug 12, 2016 12.19 12.26 12.16 12.21 1,293,414 -0.01(-0.11%)
Aug 11, 2016 12.23 12.28 12.17 12.22 1,504,350 +0.03(+0.27%)
Aug 10, 2016 12.26 12.30 12.17 12.19 1,546,667 -0.06(-0.49%)
Aug 09, 2016 12.32 12.40 12.14 12.25 1,847,980 -0.07(-0.59%)
Aug 08, 2016 12.33 12.43 12.29 12.32 1,302,065 +0.00(+0.00%)
Aug 05, 2016 12.16 12.37 12.15 12.32 1,781,375 +0.21(+1.75%)
Aug 04, 2016 11.93 12.15 11.93 12.11 2,688,541 +0.20(+1.67%)
Aug 03, 2016 11.93 12.00 11.81 11.91 2,741,189 -0.06(-0.50%)
Aug 02, 2016 12.34 12.51 11.91 11.97 4,047,618 -0.64(-5.09%)
Aug 01, 2016 12.78 12.78 12.54 12.61 3,691,016 -0.17(-1.29%)
Jul 29, 2016 12.66 12.79 12.55 12.77 5,947,096 +0.09(+0.73%)
Jul 28, 2016 12.56 12.69 12.49 12.68 1,612,587 +0.07(+0.52%)
Jul 27, 2016 12.63 12.73 12.54 12.62 2,023,309 +0.01(+0.05%)
Jul 26, 2016 12.49 12.63 12.48 12.61 1,904,165 +0.13(+1.06%)
Jul 25, 2016 12.44 12.52 12.40 12.48 1,455,666 +0.04(+0.32%)
Jul 22, 2016 12.44 12.47 12.32 12.44 1,586,265 +0.01(+0.05%)
Jul 21, 2016 12.44 12.57 12.38 12.43 1,802,557 -0.05(-0.42%)
Jul 20, 2016 12.41 12.53 12.34 12.48 1,462,767 +0.09(+0.69%)
Jul 19, 2016 12.48 12.51 12.35 12.40 1,552,580 -0.12(-0.95%)
Jul 18, 2016 12.48 12.57 12.48 12.52 1,148,239 +0.05(+0.37%)
Jul 15, 2016 12.50 12.52 12.38 12.47 1,743,948 +0.01(+0.11%)
Jul 14, 2016 12.43 12.58 12.38 12.46 2,617,182 +0.15(+1.24%)
Jul 13, 2016 12.29 12.39 12.08 12.31 3,501,144 +0.04(+0.32%)
Jul 12, 2016 12.02 12.36 11.99 12.27 2,323,249 +0.36(+3.06%)
Jul 11, 2016 11.83 11.99 11.82 11.90 1,738,618 +0.13(+1.07%)
Jul 08, 2016 11.62 11.80 11.46 11.78 1,831,326 +0.32(+2.77%)
Jul 07, 2016 11.41 11.59 11.41 11.46 1,647,383 +0.08(+0.70%)
Jul 06, 2016 11.32 11.39 11.17 11.38 3,482,617 -0.05(-0.46%)
Jul 05, 2016 11.70 11.72 11.37 11.43 2,490,594 -0.34(-2.87%)
Jul 01, 2016 11.75 11.77 11.77 11.77 1,589,403 -0.01(-0.06%)
Jun 30, 2016 11.64 11.78 11.52 11.78 2,002,672 +0.16(+1.37%)
Jun 29, 2016 11.41 11.66 11.35 11.62 3,147,234 +0.36(+3.23%)
Jun 28, 2016 11.00 11.27 10.98 11.25 3,378,005 +0.42(+3.85%)
Jun 27, 2016 11.14 11.18 10.77 10.84 3,130,944 -0.48(-4.21%)
Jun 24, 2016 11.51 11.71 11.31 11.31 5,804,481 -0.73(-6.04%)
Jun 23, 2016 12.00 12.09 11.96 12.04 1,687,873 +0.19(+1.56%)
Jun 22, 2016 11.91 12.03 11.84 11.86 1,744,727 -0.07(-0.61%)
Jun 21, 2016 11.92 11.97 11.84 11.93 1,407,673 +0.03(+0.22%)
Jun 20, 2016 12.01 12.12 11.89 11.90 1,677,362 +0.04(+0.33%)
Jun 17, 2016 11.82 11.97 11.76 11.86 4,244,030 +0.07(+0.62%)
Jun 16, 2016 11.81 11.82 11.63 11.79 1,496,608 -0.08(-0.67%)
Jun 15, 2016 11.91 12.03 11.86 11.87 2,165,834 -0.05(-0.39%)
Jun 14, 2016 12.02 12.13 11.86 11.91 2,037,920 -0.17(-1.37%)
Jun 13, 2016 12.23 12.31 12.06 12.08 1,645,937 -0.21(-1.67%)
Jun 10, 2016 12.37 12.37 12.25 12.29 1,021,042 -0.20(-1.59%)
Jun 09, 2016 12.54 12.57 12.42 12.48 1,552,584 -0.11(-0.84%)
Jun 08, 2016 12.66 12.72 12.58 12.59 3,059,614 -0.02(-0.16%)
Jun 07, 2016 12.65 12.71 12.57 12.61 2,573,737 -0.02(-0.16%)
Jun 06, 2016 12.59 12.67 12.52 12.63 1,727,313 +0.07(+0.58%)
Jun 03, 2016 12.52 12.59 12.40 12.56 2,318,060 +0.03(+0.21%)
Jun 02, 2016 12.33 12.54 12.23 12.53 2,315,221 +0.16(+1.28%)
Jun 01, 2016 12.26 12.38 12.12 12.37 3,025,347 +0.05(+0.38%)
May 31, 2016 12.30 12.42 12.23 12.32 3,923,321 +0.05(+0.43%)
May 27, 2016 12.14 12.27 12.27 12.27 2,318,125 +0.12(+0.98%)
May 26, 2016 12.16 12.22 12.07 12.15 3,523,763 +0.06(+0.49%)
May 25, 2016 11.95 12.22 11.88 12.09 4,657,935 +0.22(+1.88%)
May 24, 2016 11.75 11.90 11.70 11.87 3,354,626 +0.19(+1.63%)
May 23, 2016 11.72 11.79 11.60 11.68 2,573,827 -0.04(-0.34%)
May 20, 2016 11.71 11.80 11.65 11.72 2,176,061 +0.11(+0.96%)
May 19, 2016 11.71 11.78 11.51 11.61 2,240,986 -0.11(-0.95%)
May 18, 2016 11.87 12.01 11.68 11.72 2,993,597 -0.17(-1.43%)
May 17, 2016 11.81 12.02 11.81 11.89 3,479,965 +0.05(+0.39%)
May 16, 2016 11.73 11.93 11.73 11.84 2,619,862 +0.15(+1.29%)
May 13, 2016 11.88 11.94 11.67 11.69 3,013,417 -0.18(-1.54%)
May 12, 2016 12.07 12.12 11.84 11.88 3,277,964 -0.14(-1.14%)
May 11, 2016 12.14 12.20 12.01 12.01 2,107,665 -0.18(-1.45%)
May 10, 2016 11.99 12.20 11.97 12.19 2,368,727 +0.26(+2.14%)
May 09, 2016 12.00 12.03 11.89 11.94 2,888,434 -0.08(-0.65%)
May 06, 2016 12.05 12.12 11.92 12.01 2,960,742 -0.07(-0.54%)
May 05, 2016 12.29 12.39 12.07 12.08 3,705,062 -0.16(-1.34%)
May 04, 2016 12.33 12.48 12.11 12.24 5,493,242 -0.15(-1.22%)
May 03, 2016 13.04 13.22 12.28 12.39 7,538,219 -1.31(-9.56%)
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.