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

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 9.934 10.01 9.769 9.780 5,395,202 -0.12(-1.25%)
Jan 30, 2012 9.934 10.00 9.867 9.903 4,425,176 -0.09(-0.93%)
Jan 27, 2012 9.970 10.06 9.939 9.996 2,266,640 +0.00(+0.00%)
Jan 26, 2012 10.06 10.13 9.978 9.996 4,078,798 -0.01(-0.05%)
Jan 25, 2012 9.991 10.02 9.898 10.00 4,163,960 +0.02(+0.15%)
Jan 24, 2012 9.960 10.06 9.929 9.986 4,783,865 -0.02(-0.15%)
Jan 23, 2012 10.01 10.09 9.929 10.00 4,291,561 +0.01(+0.05%)
Jan 20, 2012 10.05 10.06 9.919 9.996 6,826,193 -0.05(-0.51%)
Jan 19, 2012 10.07 10.10 9.945 10.05 5,117,181 -0.02(-0.15%)
Jan 18, 2012 9.981 10.07 9.924 10.06 3,664,676 +0.10(+1.04%)
Jan 17, 2012 9.965 10.09 9.909 9.960 5,433,458 +0.05(+0.47%)
Jan 13, 2012 9.852 9.991 9.836 9.914 3,125,178 -0.03(-0.26%)
Jan 12, 2012 9.981 9.986 9.831 9.939 2,957,832 -0.03(-0.26%)
Jan 11, 2012 9.847 9.976 9.847 9.965 3,603,353 +0.08(+0.78%)
Jan 10, 2012 9.883 9.960 9.862 9.888 3,358,478 +0.08(+0.84%)
Jan 09, 2012 9.826 9.847 9.744 9.805 3,615,222 +0.02(+0.21%)
Jan 06, 2012 9.785 9.867 9.739 9.785 3,938,225 +0.00(+0.00%)
Jan 05, 2012 9.671 9.790 9.586 9.785 4,266,596 +0.09(+0.90%)
Jan 04, 2012 9.625 9.713 9.537 9.697 6,218,534 +0.14(+1.46%)
Dec 30, 2011 9.568 9.615 9.558 9.558 2,418,799 -0.01(-0.11%)
Dec 29, 2011 9.486 9.597 9.486 9.568 2,568,491 +0.08(+0.81%)
Dec 28, 2011 9.594 9.620 9.450 9.491 2,416,935 -0.08(-0.81%)
Dec 27, 2011 9.584 9.640 9.543 9.568 1,730,039 -0.04(-0.43%)
Dec 23, 2011 9.506 9.640 9.506 9.610 2,671,380 +0.18(+1.86%)
Dec 21, 2011 9.460 9.512 9.343 9.434 3,351,584 +0.02(+0.16%)
Dec 20, 2011 9.455 9.589 9.403 9.419 4,819,956 +0.13(+1.39%)
Dec 19, 2011 9.512 9.584 9.259 9.290 3,570,036 -0.16(-1.74%)
Dec 16, 2011 9.450 9.625 9.398 9.455 13,365,383 +0.06(+0.60%)
Dec 15, 2011 9.486 9.486 9.311 9.398 9,015,376 -0.01(-0.05%)
Dec 14, 2011 9.501 9.527 9.341 9.403 4,850,647 -0.10(-1.08%)
Dec 13, 2011 9.780 9.795 9.455 9.506 5,441,725 -0.22(-2.23%)
Dec 12, 2011 9.651 9.741 9.568 9.723 4,581,096 +0.02(+0.16%)
Dec 09, 2011 9.620 9.749 9.460 9.707 5,702,586 +0.11(+1.18%)
Dec 08, 2011 9.718 9.790 9.568 9.594 5,813,450 -0.19(-1.95%)
Dec 07, 2011 9.769 9.790 9.646 9.785 9,179,346 -0.01(-0.11%)
Dec 06, 2011 9.769 9.852 9.692 9.795 4,779,173 +0.02(+0.21%)
Dec 05, 2011 9.682 9.795 9.659 9.774 5,791,321 +0.22(+2.32%)
Dec 02, 2011 9.630 9.774 9.537 9.553 4,498,812 +0.04(+0.43%)
Dec 01, 2011 9.481 9.640 9.481 9.512 4,335,814 -0.09(-0.97%)
Nov 30, 2011 9.475 9.604 9.445 9.604 5,989,724 +0.39(+4.19%)
Nov 29, 2011 9.161 9.249 9.079 9.218 7,922,340 +0.10(+1.13%)
Nov 28, 2011 9.171 9.202 9.042 9.115 5,023,024 +0.17(+1.90%)
Nov 25, 2011 8.944 9.089 8.939 8.944 1,967,533 -0.01(-0.06%)
Nov 23, 2011 9.140 9.166 8.934 8.950 3,457,234 -0.26(-2.80%)
Nov 22, 2011 9.192 9.299 9.130 9.207 3,448,011 -0.03(-0.33%)
Nov 21, 2011 9.403 9.408 9.156 9.238 5,599,294 -0.29(-3.03%)
Nov 18, 2011 9.568 9.630 9.455 9.527 4,004,919 +0.01(+0.11%)
Nov 17, 2011 9.682 9.692 9.439 9.517 4,808,531 -0.15(-1.55%)
Nov 16, 2011 9.733 9.878 9.661 9.666 4,431,014 -0.16(-1.63%)
Nov 15, 2011 9.735 9.851 9.669 9.826 5,446,608 +0.06(+0.62%)
Nov 14, 2011 9.841 9.861 9.725 9.765 3,302,455 -0.07(-0.67%)
Nov 11, 2011 9.715 9.877 9.695 9.831 3,111,689 +0.22(+2.26%)
Nov 10, 2011 9.811 9.836 9.578 9.614 6,736,991 -0.10(-1.04%)
Nov 09, 2011 9.998 10.01 9.694 9.715 6,246,622 -0.47(-4.57%)
Nov 08, 2011 10.31 10.35 10.08 10.18 7,277,081 -0.06(-0.59%)
Nov 07, 2011 10.10 10.27 10.05 10.24 11,558,981 +0.15(+1.45%)
Nov 04, 2011 9.872 10.09 9.811 10.09 10,456,596 +0.11(+1.06%)
Nov 03, 2011 9.690 9.998 9.558 9.988 12,401,609 +0.37(+3.89%)
Nov 02, 2011 10.21 10.21 9.432 9.614 15,315,769 -0.36(-3.60%)
Nov 01, 2011 10.18 10.30 9.937 9.973 6,836,448 -0.33(-3.24%)
Oct 31, 2011 10.32 10.38 10.25 10.31 6,397,946 -0.16(-1.55%)
Oct 28, 2011 10.50 10.53 10.42 10.47 5,022,642 -0.03(-0.24%)
Oct 27, 2011 10.66 10.72 10.45 10.49 7,379,949 +0.09(+0.87%)
Oct 26, 2011 10.47 10.50 10.28 10.40 7,022,582 +0.09(+0.88%)
Oct 25, 2011 10.45 10.47 10.29 10.31 5,528,441 -0.13(-1.26%)
Oct 24, 2011 10.27 10.49 10.26 10.44 5,422,842 +0.21(+2.03%)
Oct 21, 2011 10.16 10.26 10.10 10.24 4,849,958 +0.20(+1.97%)
Oct 20, 2011 10.07 10.12 9.892 10.04 4,536,106 -0.07(-0.65%)
Oct 19, 2011 10.22 10.26 10.04 10.10 3,937,192 -0.11(-1.09%)
Oct 18, 2011 10.08 10.30 9.952 10.22 5,679,219 +0.14(+1.35%)
Oct 17, 2011 10.19 10.31 10.05 10.08 5,447,308 -0.17(-1.63%)
Oct 14, 2011 10.19 10.31 10.17 10.25 5,039,086 +0.15(+1.50%)
Oct 13, 2011 10.07 10.13 9.973 10.09 5,225,158 +0.01(+0.05%)
Oct 12, 2011 10.16 10.22 10.07 10.09 5,051,827 -0.01(-0.10%)
Oct 11, 2011 10.09 10.16 10.02 10.10 4,676,214 -0.06(-0.60%)
Oct 10, 2011 10.10 10.19 10.04 10.16 5,093,902 +0.26(+2.66%)
Oct 07, 2011 10.18 10.19 9.877 9.897 6,176,171 -0.20(-2.00%)
Oct 06, 2011 10.02 10.16 9.988 10.10 7,921,076 +0.16(+1.58%)
Oct 05, 2011 9.755 9.988 9.740 9.942 7,904,883 +0.19(+1.92%)
Oct 04, 2011 9.128 9.765 9.078 9.755 7,631,524 +0.52(+5.64%)
Oct 03, 2011 9.533 9.644 9.224 9.234 5,140,135 -0.27(-2.87%)
Sep 30, 2011 9.760 9.846 9.507 9.507 4,125,966 -0.33(-3.34%)
Sep 29, 2011 9.861 9.927 9.639 9.836 4,460,621 +0.15(+1.51%)
Sep 28, 2011 10.07 10.12 9.679 9.690 5,452,550 -0.33(-3.33%)
Sep 27, 2011 9.998 10.27 9.973 10.02 5,025,670 +0.19(+1.96%)
Sep 26, 2011 9.593 9.841 9.512 9.831 11,987,554 +0.33(+3.46%)
Sep 23, 2011 9.229 9.523 9.209 9.502 6,486,599 +0.29(+3.13%)
Sep 22, 2011 9.538 9.563 9.103 9.214 8,610,456 -0.56(-5.69%)
Sep 21, 2011 10.01 10.09 9.765 9.770 5,653,541 -0.26(-2.62%)
Sep 20, 2011 10.26 10.33 10.03 10.03 4,544,798 -0.12(-1.20%)
Sep 19, 2011 10.17 10.22 10.04 10.15 5,274,051 -0.23(-2.19%)
Sep 16, 2011 10.27 10.41 10.25 10.38 4,425,391 +0.14(+1.38%)
Sep 15, 2011 10.23 10.29 10.12 10.24 4,300,471 +0.13(+1.25%)
Sep 14, 2011 9.937 10.25 9.760 10.11 5,356,583 +0.22(+2.20%)
Sep 13, 2011 9.755 9.942 9.755 9.897 4,271,105 +0.18(+1.82%)
Sep 12, 2011 9.553 9.720 9.487 9.720 6,557,350 +0.08(+0.79%)
Sep 09, 2011 9.750 9.798 9.538 9.644 6,076,146 -0.21(-2.15%)
Sep 08, 2011 9.831 9.963 9.796 9.856 8,979,705 -0.06(-0.56%)
Sep 07, 2011 9.806 9.978 9.796 9.912 4,222,328 +0.25(+2.56%)
Sep 06, 2011 9.411 9.674 9.330 9.664 6,385,742 -0.03(-0.31%)
Sep 02, 2011 9.786 9.856 9.649 9.695 3,924,538 -0.31(-3.08%)
Sep 01, 2011 10.28 10.35 9.978 10.00 4,386,741 -0.27(-2.61%)
Aug 31, 2011 10.22 10.38 10.18 10.27 5,135,492 +0.14(+1.40%)
Aug 30, 2011 10.09 10.19 9.927 10.13 4,413,707 +0.01(+0.05%)
Aug 29, 2011 9.806 10.13 9.781 10.12 5,208,415 +0.49(+5.04%)
Aug 26, 2011 9.548 9.740 9.467 9.639 7,910,841 +0.03(+0.26%)
Aug 25, 2011 9.846 9.892 9.573 9.614 6,013,202 -0.21(-2.11%)
Aug 24, 2011 9.573 9.836 9.482 9.821 5,727,207 +0.26(+2.75%)
Aug 23, 2011 9.234 9.558 9.234 9.558 5,250,520 +0.37(+4.02%)
Aug 22, 2011 9.376 9.477 9.164 9.189 4,569,342 -0.01(-0.05%)
Aug 19, 2011 9.255 9.381 9.164 9.194 6,520,691 -0.10(-1.03%)
Aug 18, 2011 9.452 9.482 9.204 9.290 7,050,659 -0.38(-3.97%)
Aug 17, 2011 9.750 9.836 9.578 9.674 3,759,653 -0.04(-0.42%)
Aug 16, 2011 9.801 9.816 9.644 9.715 5,704,763 -0.15(-1.49%)
Aug 15, 2011 9.649 9.877 9.639 9.861 5,627,803 +0.26(+2.69%)
Aug 12, 2011 9.725 9.750 9.550 9.604 6,896,839 -0.04(-0.37%)
Aug 11, 2011 9.234 9.750 9.229 9.639 9,695,933 +0.46(+5.01%)
Aug 10, 2011 9.467 9.583 9.164 9.179 11,735,369 -0.43(-4.52%)
Aug 09, 2011 9.748 9.614 9.028 9.614 18,496,130 +0.46(+5.04%)
Aug 08, 2011 9.748 9.772 9.142 9.152 11,499,890 -0.78(-7.84%)
Aug 05, 2011 9.847 10.05 9.673 9.931 12,592,453 +0.19(+1.93%)
Aug 04, 2011 10.14 10.17 9.733 9.743 11,918,928 -0.49(-4.75%)
Aug 03, 2011 10.23 10.30 10.07 10.23 8,145,016 -0.00(-0.05%)
Aug 02, 2011 10.45 10.46 10.23 10.23 10,140,252 -0.27(-2.55%)
Aug 01, 2011 10.69 10.79 10.46 10.50 9,129,171 -0.19(-1.76%)
Jul 29, 2011 10.75 10.85 10.67 10.69 10,209,571 -0.15(-1.37%)
Jul 28, 2011 10.79 10.94 10.76 10.84 11,185,594 +0.03(+0.32%)
Jul 27, 2011 10.94 10.98 10.80 10.80 4,078,179 -0.18(-1.63%)
Jul 26, 2011 11.01 11.06 10.90 10.98 4,718,014 -0.05(-0.49%)
Jul 25, 2011 11.04 11.12 10.98 11.04 3,531,449 -0.08(-0.71%)
Jul 22, 2011 11.11 11.16 11.10 11.12 3,865,960 -0.02(-0.22%)
Jul 21, 2011 11.09 11.20 11.07 11.14 4,359,092 +0.08(+0.76%)
Jul 20, 2011 11.05 11.17 11.04 11.06 5,344,838 +0.04(+0.36%)
Jul 19, 2011 10.87 11.05 10.85 11.02 5,134,012 +0.17(+1.56%)
Jul 18, 2011 10.95 10.97 10.74 10.85 3,766,273 -0.13(-1.18%)
Jul 15, 2011 10.98 11.01 10.90 10.98 4,602,633 +0.02(+0.18%)
Jul 14, 2011 11.12 11.24 10.95 10.96 5,641,261 -0.12(-1.12%)
Jul 13, 2011 11.13 11.20 11.05 11.08 3,399,509 -0.01(-0.09%)
Jul 12, 2011 11.19 11.26 11.09 11.09 3,505,788 -0.09(-0.84%)
Jul 11, 2011 11.25 11.28 11.13 11.19 3,704,716 -0.17(-1.53%)
Jul 08, 2011 11.48 11.48 11.30 11.36 4,402,264 -0.23(-1.97%)
Jul 07, 2011 11.57 11.64 11.57 11.59 4,191,556 +0.08(+0.69%)
Jul 06, 2011 11.46 11.51 11.41 11.51 2,629,840 +0.03(+0.26%)
Jul 05, 2011 11.56 11.56 11.42 11.48 4,759,229 -0.11(-0.98%)
Jul 01, 2011 11.40 11.59 11.37 11.59 3,400,291 +0.19(+1.65%)
Jun 30, 2011 11.33 11.46 11.32 11.40 3,430,009 +0.10(+0.88%)
Jun 29, 2011 11.14 11.34 11.13 11.31 4,031,473 +0.20(+1.83%)
Jun 28, 2011 11.05 11.10 11.04 11.10 3,139,270 +0.08(+0.72%)
Jun 27, 2011 11.00 11.06 10.99 11.02 3,335,900 +0.05(+0.45%)
Jun 24, 2011 11.23 11.26 10.94 10.97 8,982,076 -0.27(-2.38%)
Jun 23, 2011 11.16 11.25 11.04 11.24 4,993,848 -0.00(-0.04%)
Jun 22, 2011 11.28 11.34 11.19 11.25 4,409,413 -0.05(-0.48%)
Jun 21, 2011 11.24 11.31 11.19 11.30 3,685,633 +0.11(+1.02%)
Jun 20, 2011 11.17 11.21 11.16 11.19 8,001,036 +0.04(+0.36%)
Jun 17, 2011 11.26 11.31 11.13 11.15 4,898,882 -0.03(-0.31%)
Jun 16, 2011 11.11 11.21 11.07 11.18 5,293,755 +0.08(+0.72%)
Jun 15, 2011 11.26 11.26 11.08 11.10 4,040,177 -0.21(-1.89%)
Jun 14, 2011 11.26 11.35 11.24 11.32 4,162,666 +0.16(+1.47%)
Jun 13, 2011 11.28 11.28 11.14 11.15 3,941,721 -0.06(-0.58%)
Jun 10, 2011 11.31 11.34 11.21 11.22 3,546,937 -0.11(-1.01%)
Jun 09, 2011 11.35 11.37 11.28 11.33 3,649,595 +0.00(+0.00%)
Jun 08, 2011 11.45 11.47 11.29 11.33 5,023,197 -0.14(-1.25%)
Jun 07, 2011 11.51 11.58 11.45 11.47 9,026,968 -0.02(-0.17%)
Jun 06, 2011 11.50 11.57 11.45 11.49 3,376,286 -0.03(-0.30%)
Jun 03, 2011 11.56 11.64 11.50 11.53 3,760,509 -0.42(-3.53%)
May 24, 2011 12.12 12.12 11.92 11.95 2,743,546 -0.11(-0.95%)
May 23, 2011 12.10 12.15 12.02 12.06 6,776,803 -0.15(-1.26%)
May 20, 2011 12.33 12.33 12.17 12.22 3,448,489 -0.11(-0.89%)
May 19, 2011 12.26 12.34 12.22 12.33 3,256,552 +0.11(+0.89%)
May 18, 2011 12.13 12.26 12.09 12.22 2,461,455 +0.11(+0.90%)
May 17, 2011 12.14 12.14 12.04 12.11 2,915,596 -0.06(-0.53%)
May 16, 2011 12.19 12.27 12.15 12.17 2,819,492 -0.02(-0.16%)
May 13, 2011 12.22 12.30 12.15 12.19 3,672,748 -0.09(-0.73%)
May 12, 2011 12.20 12.33 12.15 12.28 4,941,411 +0.07(+0.57%)
May 11, 2011 12.23 12.28 12.15 12.21 3,601,684 -0.01(-0.08%)
May 10, 2011 12.13 12.23 12.12 12.22 4,099,489 +0.13(+1.09%)
May 09, 2011 12.06 12.11 12.00 12.09 5,703,628 +0.05(+0.45%)
May 06, 2011 12.22 12.26 11.99 12.04 4,413,103 -0.04(-0.32%)
May 05, 2011 12.03 12.20 12.02 12.08 3,798,293 +0.01(+0.08%)
May 04, 2011 12.06 12.13 12.01 12.07 9,155,759 -0.00(-0.04%)
May 03, 2011 12.06 12.18 12.04 12.07 5,439,928 -0.02(-0.20%)
May 02, 2011 12.07 12.10 12.06 12.10 7,105,110 +0.09(+0.77%)
Apr 29, 2011 12.88 12.88 11.93 12.00 20,094,820 -0.79(-6.19%)
Apr 28, 2011 12.79 12.88 12.69 12.79 6,645,627 +0.01(+0.08%)
Apr 27, 2011 12.65 12.80 12.64 12.79 4,284,701 +0.14(+1.12%)
Apr 26, 2011 12.61 12.73 12.54 12.64 4,529,388 +0.11(+0.86%)
Apr 25, 2011 12.47 12.58 12.43 12.54 4,328,401 +0.00(+0.04%)
Apr 21, 2011 12.57 12.59 12.49 12.53 1,974,319 -0.00(-0.04%)
Apr 20, 2011 12.46 12.56 12.45 12.54 3,671,623 +0.22(+1.79%)
Apr 19, 2011 12.43 12.43 12.28 12.32 2,902,218 -0.08(-0.63%)
Apr 18, 2011 12.35 12.40 12.22 12.39 3,559,308 -0.07(-0.59%)
Apr 15, 2011 12.32 12.47 12.27 12.47 3,612,561 +0.19(+1.51%)
Apr 14, 2011 12.15 12.31 12.10 12.28 2,782,681 +0.09(+0.72%)
Apr 13, 2011 12.24 12.27 12.15 12.19 2,922,393 -0.02(-0.16%)
Apr 12, 2011 12.23 12.31 12.20 12.21 2,897,620 -0.09(-0.75%)
Apr 11, 2011 12.29 12.40 12.29 12.31 1,955,695 +0.01(+0.08%)
Apr 08, 2011 12.53 12.54 12.22 12.30 2,992,611 -0.19(-1.49%)
Apr 07, 2011 12.49 12.58 12.42 12.48 2,098,975 -0.04(-0.35%)
Apr 06, 2011 12.57 12.59 12.50 12.53 3,079,711 -0.01(-0.12%)
Apr 05, 2011 12.50 12.65 12.46 12.54 7,233,424 +0.01(+0.12%)
Apr 04, 2011 12.57 12.61 12.44 12.53 4,006,135 -0.00(-0.04%)
Apr 01, 2011 12.62 12.64 12.48 12.53 6,478,704 -0.02(-0.20%)
Mar 31, 2011 12.45 12.56 12.43 12.56 4,807,661 +0.07(+0.55%)
Mar 30, 2011 12.36 12.51 12.36 12.49 5,218,855 +0.16(+1.27%)
Mar 29, 2011 12.28 12.36 12.26 12.33 5,988,011 +0.02(+0.20%)
Mar 28, 2011 12.36 12.36 12.27 12.31 4,041,734 +0.00(+0.00%)
Mar 25, 2011 12.10 12.34 12.08 12.31 8,213,346 +0.27(+2.23%)
Mar 24, 2011 11.97 12.12 11.92 12.04 3,851,147 +0.17(+1.40%)
Mar 23, 2011 11.89 11.89 11.74 11.87 3,671,834 -0.01(-0.12%)
Mar 22, 2011 12.02 12.03 11.87 11.89 2,539,488 -0.12(-0.98%)
Mar 21, 2011 12.07 12.10 12.00 12.00 2,926,497 +0.07(+0.61%)
Mar 18, 2011 11.82 12.00 11.78 11.93 4,915,265 +0.27(+2.31%)
Mar 17, 2011 11.73 11.80 11.64 11.66 3,171,109 +0.08(+0.68%)
Mar 16, 2011 11.76 11.78 11.53 11.58 4,922,175 -0.20(-1.66%)
Mar 15, 2011 11.77 11.86 11.75 11.78 3,908,102 -0.19(-1.55%)
Mar 14, 2011 12.04 12.06 11.89 11.96 6,636,397 -0.10(-0.81%)
Mar 11, 2011 11.95 12.09 11.93 12.06 3,140,834 +0.06(+0.49%)
Mar 10, 2011 12.07 12.10 11.93 12.00 4,006,569 -0.21(-1.68%)
Mar 09, 2011 12.18 12.23 12.04 12.21 3,787,088 +0.02(+0.16%)
Mar 08, 2011 12.01 12.27 11.98 12.19 4,582,189 +0.20(+1.67%)
Mar 07, 2011 12.11 12.15 11.83 11.99 9,274,728 -0.06(-0.53%)
Mar 04, 2011 12.18 12.21 11.98 12.05 3,284,992 -0.15(-1.24%)
Mar 03, 2011 12.14 12.26 12.14 12.20 2,874,554 +0.15(+1.26%)
Mar 02, 2011 12.02 12.13 11.91 12.05 8,515,232 -0.05(-0.40%)
Mar 01, 2011 12.33 12.40 12.08 12.10 2,989,357 -0.21(-1.67%)
Feb 28, 2011 12.20 12.36 12.20 12.31 3,794,673 +0.13(+1.08%)
Feb 25, 2011 12.15 12.17 12.01 12.17 3,419,341 +0.08(+0.69%)
Feb 24, 2011 12.13 12.16 12.03 12.09 4,472,986 -0.02(-0.20%)
Feb 23, 2011 12.31 12.32 12.07 12.12 4,485,349 -0.18(-1.43%)
Feb 22, 2011 12.50 12.52 12.27 12.29 3,729,628 -0.29(-2.33%)
Feb 18, 2011 12.71 12.73 12.55 12.58 3,633,954 -0.10(-0.81%)
Feb 17, 2011 12.56 12.75 12.47 12.69 3,774,983 +0.12(+0.93%)
Feb 16, 2011 12.48 12.63 12.39 12.57 3,625,243 +0.20(+1.62%)
Feb 15, 2011 12.55 12.55 12.30 12.37 6,118,361 -0.19(-1.50%)
Feb 14, 2011 12.49 12.60 12.48 12.56 3,556,127 +0.09(+0.73%)
Feb 11, 2011 12.24 12.49 12.20 12.47 3,537,656 +0.21(+1.69%)
Feb 10, 2011 12.06 12.35 12.04 12.26 5,260,255 +0.17(+1.43%)
Feb 09, 2011 12.12 12.50 11.96 12.09 7,695,689 -0.04(-0.32%)
Feb 08, 2011 11.95 12.18 11.90 12.12 5,128,263 +0.20(+1.66%)
Feb 07, 2011 11.66 11.93 11.61 11.93 9,009,363 +0.31(+2.70%)
Feb 04, 2011 11.63 11.63 11.57 11.61 6,934,480 +0.01(+0.13%)
Feb 03, 2011 11.68 11.68 11.56 11.60 7,908,864 -0.08(-0.70%)
Feb 02, 2011 11.66 11.71 11.60 11.68 2,847,118 -0.00(-0.04%)
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.