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: 7:00 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, 2013 8.601 8.661 7.804 8.131 47,608,472 -1.50(-15.62%)
Apr 29, 2013 9.482 9.773 9.369 9.636 11,752,924 +0.18(+1.89%)
Apr 26, 2013 8.964 9.553 8.964 9.458 14,974,609 +0.49(+5.51%)
Apr 25, 2013 8.833 8.967 8.803 8.964 6,529,260 +0.18(+2.10%)
Apr 24, 2013 8.756 8.851 8.720 8.780 4,585,701 +0.03(+0.34%)
Apr 23, 2013 8.625 8.798 8.613 8.750 4,684,118 +0.18(+2.08%)
Apr 22, 2013 8.524 8.598 8.405 8.572 4,504,125 +0.06(+0.70%)
Apr 19, 2013 8.536 8.649 8.340 8.512 13,608,260 +0.04(+0.49%)
Apr 18, 2013 8.613 8.667 8.423 8.470 4,617,391 -0.12(-1.39%)
Apr 17, 2013 8.696 8.738 8.464 8.589 5,264,648 -0.14(-1.57%)
Apr 16, 2013 8.667 8.809 8.631 8.726 6,122,122 +0.15(+1.73%)
Apr 15, 2013 8.940 8.958 8.566 8.577 5,419,296 -0.40(-4.44%)
Apr 12, 2013 9.012 9.030 8.899 8.976 3,496,800 -0.05(-0.59%)
Apr 11, 2013 8.934 9.071 8.934 9.030 5,442,943 +0.10(+1.13%)
Apr 10, 2013 8.916 9.024 8.905 8.928 7,695,398 +0.04(+0.40%)
Apr 09, 2013 8.756 8.979 8.756 8.893 6,545,772 +0.14(+1.56%)
Apr 08, 2013 8.714 8.857 8.661 8.756 4,706,966 +0.07(+0.82%)
Apr 05, 2013 8.548 8.685 8.518 8.685 4,783,237 +0.07(+0.83%)
Apr 04, 2013 8.589 8.679 8.554 8.613 5,124,129 +0.07(+0.77%)
Apr 03, 2013 8.601 8.768 8.518 8.548 9,170,697 -0.03(-0.35%)
Apr 02, 2013 8.667 8.690 8.548 8.577 8,458,110 -0.03(-0.35%)
Apr 01, 2013 8.863 8.881 8.589 8.607 5,394,791 -0.23(-2.62%)
Mar 28, 2013 8.881 8.893 8.803 8.839 4,290,728 -0.04(-0.47%)
Mar 27, 2013 8.946 8.976 8.726 8.881 4,954,729 -0.11(-1.26%)
Mar 26, 2013 8.982 9.053 8.952 8.994 4,766,771 +0.07(+0.80%)
Mar 25, 2013 9.041 9.065 8.911 8.922 5,011,309 -0.02(-0.20%)
Mar 22, 2013 9.071 9.119 8.916 8.940 4,836,681 -0.08(-0.92%)
Mar 21, 2013 9.024 9.160 9.000 9.024 3,424,606 -0.02(-0.20%)
Mar 20, 2013 9.131 9.154 8.946 9.041 4,521,981 -0.05(-0.59%)
Mar 19, 2013 9.101 9.160 9.035 9.095 3,431,065 +0.00(+0.00%)
Mar 18, 2013 9.018 9.184 8.934 9.095 4,417,684 +0.03(+0.33%)
Mar 15, 2013 9.220 9.220 8.905 9.065 10,982,776 -0.16(-1.74%)
Mar 14, 2013 8.916 9.256 8.911 9.226 7,269,927 +0.37(+4.23%)
Mar 13, 2013 8.685 8.872 8.625 8.851 6,023,658 +0.13(+1.50%)
Mar 12, 2013 8.482 8.750 8.470 8.720 6,693,608 +0.26(+3.02%)
Mar 11, 2013 8.381 8.524 8.375 8.464 4,418,425 +0.16(+1.93%)
Mar 08, 2013 8.387 8.393 8.161 8.304 5,617,620 -0.04(-0.50%)
Mar 07, 2013 8.215 8.345 8.167 8.345 6,136,736 +0.14(+1.74%)
Mar 06, 2013 8.173 8.215 8.119 8.203 5,616,058 +0.08(+0.95%)
Mar 05, 2013 8.113 8.149 8.036 8.125 4,537,583 +0.06(+0.74%)
Mar 04, 2013 7.721 8.102 7.721 8.066 7,015,318 +0.32(+4.07%)
Mar 01, 2013 7.768 7.825 7.667 7.751 5,294,805 -0.04(-0.53%)
Feb 28, 2013 7.876 7.899 7.763 7.792 4,084,276 -0.04(-0.53%)
Feb 27, 2013 7.709 7.846 7.682 7.834 4,051,185 +0.12(+1.54%)
Feb 26, 2013 7.685 7.780 7.673 7.715 4,369,806 +0.06(+0.78%)
Feb 25, 2013 7.935 7.935 7.650 7.655 3,614,755 -0.24(-3.01%)
Feb 22, 2013 7.739 7.893 7.733 7.893 2,719,958 +0.20(+2.55%)
Feb 21, 2013 7.893 7.893 7.644 7.697 4,736,270 -0.20(-2.56%)
Feb 20, 2013 8.090 8.090 7.876 7.899 3,614,903 -0.18(-2.21%)
Feb 19, 2013 8.018 8.143 7.980 8.078 4,762,204 +0.08(+0.97%)
Feb 15, 2013 8.018 8.084 7.965 8.000 4,481,181 -0.02(-0.30%)
Feb 14, 2013 8.108 8.149 7.977 8.024 6,687,740 -0.13(-1.60%)
Feb 13, 2013 8.036 8.250 8.000 8.155 7,352,638 +0.12(+1.44%)
Feb 12, 2013 8.085 8.097 7.987 8.039 6,561,321 +0.02(+0.29%)
Feb 11, 2013 8.039 8.103 8.010 8.016 4,421,043 +0.01(+0.07%)
Feb 08, 2013 8.022 8.062 7.947 8.010 4,517,669 -0.02(-0.29%)
Feb 07, 2013 8.010 8.062 7.889 8.033 5,958,369 +0.02(+0.29%)
Feb 06, 2013 7.738 8.074 7.698 8.010 7,273,452 +0.29(+3.75%)
Feb 04, 2013 7.993 8.016 7.657 7.721 9,021,229 -0.28(-3.47%)
Feb 01, 2013 8.329 8.444 7.923 7.999 16,295,516 -0.34(-4.09%)
Jan 31, 2013 7.385 8.386 7.385 8.340 31,810,554 +1.41(+20.28%)
Jan 30, 2013 7.032 7.096 6.882 6.934 8,796,696 -0.10(-1.40%)
Jan 29, 2013 7.119 7.130 7.032 7.032 4,019,686 -0.09(-1.22%)
Jan 28, 2013 7.055 7.119 7.003 7.119 4,492,103 +0.09(+1.23%)
Jan 25, 2013 7.044 7.113 6.986 7.032 4,205,713 +0.00(+0.00%)
Jan 24, 2013 6.963 7.061 6.945 7.032 5,612,952 +0.09(+1.33%)
Jan 23, 2013 6.980 7.084 6.899 6.939 6,434,630 -0.03(-0.50%)
Jan 22, 2013 6.772 6.974 6.772 6.974 8,182,287 +0.25(+3.70%)
Jan 18, 2013 6.812 6.824 6.691 6.725 21,510,428 -0.06(-0.94%)
Jan 17, 2013 6.818 6.876 6.777 6.789 4,857,821 +0.01(+0.17%)
Jan 16, 2013 6.766 6.887 6.714 6.777 6,456,922 +0.01(+0.09%)
Jan 15, 2013 6.818 6.864 6.743 6.772 5,647,741 -0.02(-0.34%)
Jan 14, 2013 6.905 6.945 6.627 6.795 8,087,562 -0.10(-1.43%)
Jan 11, 2013 6.945 6.945 6.801 6.893 6,314,368 +0.01(+0.08%)
Jan 10, 2013 6.934 6.951 6.830 6.887 6,146,021 +0.01(+0.17%)
Jan 09, 2013 6.887 6.945 6.777 6.876 7,002,359 +0.06(+0.85%)
Jan 08, 2013 6.789 6.847 6.691 6.818 10,317,080 +0.08(+1.12%)
Jan 07, 2013 6.586 6.766 6.546 6.743 8,190,183 +0.16(+2.46%)
Jan 04, 2013 6.442 6.627 6.424 6.581 6,917,019 +0.16(+2.52%)
Jan 03, 2013 6.257 6.445 6.196 6.419 6,963,037 +0.17(+2.78%)
Jan 02, 2013 6.324 6.338 6.210 6.245 7,222,410 +0.09(+1.41%)
Dec 31, 2012 5.996 6.193 5.984 6.158 6,505,653 +0.13(+2.21%)
Dec 28, 2012 6.037 6.100 5.996 6.025 5,251,374 -0.06(-1.05%)
Dec 27, 2012 6.106 6.129 6.008 6.089 6,939,007 -0.03(-0.47%)
Dec 26, 2012 6.193 6.245 6.094 6.118 5,950,206 -0.07(-1.12%)
Dec 24, 2012 6.257 6.303 6.164 6.187 3,005,030 -0.05(-0.83%)
Dec 21, 2012 6.343 6.343 6.199 6.239 24,896,312 -0.18(-2.80%)
Dec 20, 2012 6.349 6.436 6.309 6.419 6,491,497 +0.08(+1.28%)
Dec 19, 2012 6.471 6.534 6.291 6.338 7,783,371 -0.12(-1.88%)
Dec 18, 2012 6.285 6.471 6.268 6.459 11,201,323 +0.17(+2.76%)
Dec 17, 2012 6.210 6.355 6.193 6.285 10,073,633 +0.10(+1.69%)
Dec 14, 2012 6.239 6.349 6.164 6.181 6,428,949 -0.06(-1.02%)
Dec 13, 2012 6.251 6.303 6.210 6.245 5,219,864 -0.02(-0.28%)
Dec 12, 2012 6.413 6.442 6.228 6.262 7,989,594 -0.11(-1.73%)
Dec 11, 2012 6.349 6.395 6.332 6.372 5,067,795 +0.04(+0.64%)
Dec 10, 2012 6.297 6.390 6.285 6.332 5,829,280 +0.01(+0.09%)
Dec 07, 2012 6.326 6.384 6.303 6.326 6,028,450 +0.02(+0.37%)
Dec 06, 2012 6.297 6.407 6.222 6.303 8,580,548 +0.01(+0.09%)
Dec 05, 2012 6.390 6.476 6.164 6.297 12,295,069 -0.09(-1.36%)
Dec 04, 2012 6.731 6.737 6.372 6.384 12,840,601 -0.09(-1.43%)
Nov 30, 2012 6.430 6.505 6.378 6.476 9,078,435 +0.06(+0.90%)
Nov 29, 2012 6.511 6.592 6.401 6.419 7,931,060 -0.08(-1.16%)
Nov 28, 2012 6.343 6.494 6.320 6.494 4,435,975 +0.13(+2.00%)
Nov 27, 2012 6.413 6.488 6.326 6.366 7,537,018 -0.06(-0.99%)
Nov 26, 2012 6.436 6.505 6.395 6.430 6,873,874 -0.03(-0.54%)
Nov 23, 2012 6.372 6.465 6.343 6.465 2,836,349 +0.15(+2.38%)
Nov 21, 2012 6.343 6.366 6.291 6.314 5,969,990 -0.05(-0.82%)
Nov 20, 2012 6.407 6.424 6.251 6.366 7,811,487 -0.06(-0.90%)
Nov 19, 2012 6.430 6.453 6.343 6.424 8,260,231 +0.05(+0.73%)
Nov 16, 2012 6.343 6.384 6.297 6.378 10,570,747 +0.02(+0.27%)
Nov 15, 2012 6.366 6.557 6.245 6.361 10,519,796 +0.08(+1.29%)
Nov 14, 2012 6.610 6.621 6.257 6.280 9,453,236 -0.26(-3.94%)
Nov 13, 2012 6.627 6.666 6.515 6.537 7,789,468 -0.14(-2.10%)
Nov 12, 2012 6.705 6.756 6.599 6.677 5,811,344 +0.01(+0.17%)
Nov 09, 2012 6.733 6.795 6.632 6.666 6,574,696 -0.07(-1.00%)
Nov 08, 2012 6.868 7.002 6.728 6.733 6,889,501 -0.10(-1.48%)
Nov 07, 2012 7.131 7.159 6.761 6.834 11,396,517 -0.31(-4.31%)
Nov 06, 2012 7.137 7.277 7.120 7.142 8,894,878 +0.03(+0.39%)
Nov 05, 2012 7.120 7.394 7.086 7.114 11,386,988 -0.02(-0.24%)
Nov 02, 2012 7.870 7.870 7.041 7.131 30,264,410 -1.07(-13.05%)
Nov 01, 2012 8.094 8.218 8.044 8.201 8,604,914 +0.16(+1.95%)
Oct 31, 2012 8.078 8.094 7.932 8.044 4,238,545 +0.02(+0.21%)
Oct 26, 2012 7.982 8.027 8.027 8.027 5,127,883 -0.01(-0.14%)
Oct 25, 2012 7.921 8.055 7.898 8.038 4,898,151 +0.16(+2.06%)
Oct 24, 2012 7.842 7.954 7.798 7.876 3,997,694 +0.04(+0.57%)
Oct 23, 2012 7.854 7.876 7.702 7.831 6,660,886 -0.16(-2.03%)
Oct 19, 2012 8.094 8.106 7.646 7.994 16,265,850 -0.12(-1.52%)
Oct 18, 2012 7.898 8.156 7.898 8.117 7,404,798 +0.22(+2.77%)
Oct 17, 2012 7.826 7.904 7.758 7.898 4,430,502 +0.08(+1.00%)
Oct 16, 2012 7.568 7.831 7.562 7.820 5,383,981 +0.30(+3.95%)
Oct 15, 2012 7.501 7.534 7.450 7.523 5,661,971 +0.04(+0.52%)
Oct 12, 2012 7.596 7.669 7.467 7.484 4,189,251 -0.10(-1.26%)
Oct 11, 2012 7.574 7.652 7.554 7.579 4,389,829 +0.07(+0.97%)
Oct 10, 2012 7.680 7.702 7.478 7.506 5,385,133 -0.10(-1.25%)
Oct 09, 2012 7.663 7.691 7.602 7.602 4,200,007 -0.07(-0.88%)
Oct 08, 2012 7.702 7.719 7.635 7.669 2,956,344 -0.07(-0.87%)
Oct 05, 2012 7.742 7.781 7.680 7.736 3,654,528 +0.04(+0.58%)
Oct 04, 2012 7.702 7.736 7.590 7.691 4,735,738 +0.02(+0.29%)
Oct 03, 2012 7.652 7.702 7.579 7.669 6,466,437 +0.05(+0.66%)
Oct 02, 2012 7.742 7.770 7.562 7.618 6,442,473 -0.10(-1.31%)
Oct 01, 2012 7.781 7.842 7.702 7.719 7,516,288 -0.02(-0.29%)
Sep 28, 2012 7.842 7.842 7.714 7.742 4,966,669 -0.11(-1.43%)
Sep 27, 2012 7.842 7.882 7.764 7.854 5,567,057 +0.04(+0.57%)
Sep 26, 2012 7.831 7.882 7.725 7.809 4,525,116 -0.01(-0.14%)
Sep 25, 2012 7.994 8.033 7.809 7.820 5,639,642 -0.16(-2.04%)
Sep 24, 2012 8.022 8.072 7.915 7.982 4,562,047 -0.02(-0.28%)
Sep 21, 2012 8.128 8.145 7.988 8.005 5,375,798 -0.04(-0.56%)
Sep 20, 2012 8.089 8.134 7.954 8.050 4,893,686 -0.04(-0.55%)
Sep 19, 2012 8.201 8.223 8.044 8.094 5,916,605 -0.09(-1.10%)
Sep 18, 2012 8.341 8.352 8.184 8.184 4,737,506 -0.15(-1.81%)
Sep 17, 2012 8.543 8.543 8.251 8.335 5,234,177 -0.22(-2.55%)
Sep 14, 2012 8.263 8.554 8.263 8.554 7,488,047 +0.30(+3.67%)
Sep 13, 2012 8.106 8.302 8.038 8.251 6,226,325 +0.04(+0.48%)
Sep 12, 2012 8.117 8.218 8.078 8.212 5,127,576 +0.13(+1.66%)
Sep 11, 2012 7.982 8.094 7.938 8.078 4,377,352 +0.15(+1.84%)
Sep 10, 2012 7.826 7.971 7.758 7.932 5,092,828 +0.11(+1.36%)
Sep 07, 2012 7.714 7.854 7.680 7.826 4,829,941 +0.12(+1.53%)
Sep 06, 2012 7.518 7.747 7.512 7.708 5,083,502 +0.23(+3.07%)
Sep 05, 2012 7.411 7.484 7.377 7.478 3,110,377 +0.09(+1.21%)
Sep 04, 2012 7.490 7.551 7.338 7.389 4,482,456 -0.10(-1.27%)
Aug 31, 2012 7.495 7.562 7.462 7.484 3,270,436 +0.02(+0.30%)
Aug 30, 2012 7.473 7.512 7.428 7.462 2,363,664 -0.02(-0.22%)
Aug 29, 2012 7.506 7.518 7.462 7.478 2,272,722 +0.01(+0.07%)
Aug 27, 2012 7.624 7.646 7.467 7.473 3,638,599 -0.15(-1.98%)
Aug 24, 2012 7.596 7.658 7.551 7.624 3,194,506 +0.00(+0.00%)
Aug 23, 2012 7.590 7.646 7.534 7.624 4,147,596 +0.04(+0.59%)
Aug 22, 2012 7.641 7.674 7.562 7.579 3,279,914 -0.07(-0.88%)
Aug 21, 2012 7.674 7.775 7.624 7.646 4,308,108 -0.02(-0.22%)
Aug 20, 2012 7.557 7.666 7.506 7.663 4,389,374 +0.08(+1.11%)
Aug 17, 2012 7.540 7.602 7.478 7.579 6,291,277 +0.04(+0.59%)
Aug 16, 2012 7.495 7.546 7.434 7.534 4,888,409 +0.05(+0.67%)
Aug 15, 2012 7.523 7.579 7.439 7.484 4,149,072 -0.06(-0.74%)
Aug 14, 2012 7.602 7.613 7.495 7.540 4,146,507 -0.05(-0.66%)
Aug 13, 2012 7.562 7.618 7.540 7.590 4,836,832 -0.02(-0.22%)
Aug 10, 2012 7.663 7.677 7.562 7.607 6,342,329 -0.06(-0.73%)
Aug 09, 2012 7.770 7.814 7.585 7.663 6,282,488 -0.15(-1.87%)
Aug 08, 2012 7.786 7.854 7.646 7.809 8,291,597 +0.04(+0.47%)
Aug 07, 2012 7.712 7.821 7.696 7.772 12,142,781 +0.13(+1.71%)
Aug 06, 2012 7.592 7.696 7.554 7.641 13,632,550 +0.08(+1.08%)
Aug 03, 2012 7.151 7.767 7.151 7.560 17,701,376 +0.50(+7.11%)
Aug 02, 2012 7.200 7.227 6.894 7.058 10,012,665 -0.17(-2.34%)
Aug 01, 2012 7.292 7.336 7.211 7.227 9,034,916 -0.06(-0.82%)
Jul 31, 2012 7.216 7.336 7.178 7.287 13,013,530 +0.07(+0.91%)
Jul 30, 2012 7.096 7.276 7.091 7.222 6,599,653 +0.11(+1.61%)
Jul 27, 2012 7.167 7.216 7.091 7.107 9,752,055 -0.02(-0.23%)
Jul 26, 2012 7.265 7.265 7.096 7.123 7,320,530 -0.07(-0.91%)
Jul 25, 2012 7.320 7.331 7.172 7.189 4,544,979 -0.07(-0.90%)
Jul 24, 2012 7.358 7.369 7.205 7.254 6,036,595 -0.04(-0.52%)
Jul 23, 2012 7.287 7.369 7.243 7.292 6,990,680 -0.05(-0.67%)
Jul 20, 2012 7.342 7.434 7.243 7.342 23,481,256 -0.01(-0.15%)
Jul 19, 2012 7.402 7.402 7.309 7.352 7,841,639 +0.02(+0.22%)
Jul 18, 2012 7.396 7.412 7.309 7.336 7,885,170 -0.08(-1.10%)
Jul 17, 2012 7.603 7.609 7.320 7.418 11,371,762 -0.18(-2.37%)
Jul 16, 2012 7.549 7.663 7.451 7.598 6,633,282 +0.02(+0.22%)
Jul 13, 2012 7.554 7.696 7.538 7.582 6,306,090 +0.03(+0.43%)
Jul 12, 2012 7.740 7.761 7.527 7.549 7,220,184 -0.27(-3.42%)
Jul 11, 2012 7.756 7.838 7.715 7.816 3,763,515 +0.04(+0.56%)
Jul 10, 2012 7.805 7.925 7.729 7.772 5,582,483 +0.00(+0.00%)
Jul 09, 2012 7.931 7.931 7.560 7.772 8,942,355 -0.12(-1.52%)
Jul 06, 2012 7.854 7.925 7.751 7.892 4,403,926 -0.02(-0.28%)
Jul 05, 2012 7.969 7.991 7.751 7.914 5,426,404 -0.05(-0.68%)
Jul 03, 2012 8.051 8.089 7.925 7.969 3,895,209 -0.04(-0.54%)
Jul 02, 2012 8.241 8.252 7.950 8.012 6,803,855 -0.15(-1.87%)
Jun 29, 2012 8.329 8.400 8.149 8.165 7,681,188 -0.04(-0.53%)
Jun 28, 2012 8.121 8.236 8.023 8.209 5,415,309 +0.14(+1.69%)
Jun 27, 2012 7.909 8.165 7.881 8.072 4,461,539 +0.19(+2.35%)
Jun 26, 2012 8.105 8.231 7.860 7.887 5,919,539 -0.01(-0.07%)
Jun 25, 2012 8.012 8.048 7.811 7.892 4,724,756 -0.23(-2.89%)
Jun 22, 2012 8.111 8.160 8.023 8.127 7,326,040 +0.13(+1.57%)
Jun 21, 2012 8.198 8.234 7.991 8.001 5,642,283 -0.20(-2.46%)
Jun 20, 2012 8.105 8.214 8.045 8.203 6,242,754 +0.09(+1.08%)
Jun 19, 2012 8.149 8.181 8.072 8.116 5,134,696 +0.02(+0.20%)
Jun 18, 2012 8.127 8.236 8.029 8.100 5,576,057 -0.10(-1.26%)
Jun 15, 2012 8.067 8.209 7.969 8.203 8,507,510 +0.22(+2.73%)
Jun 14, 2012 7.674 8.023 7.647 7.985 8,735,676 +0.33(+4.27%)
Jun 13, 2012 7.680 7.740 7.625 7.658 4,694,798 -0.02(-0.28%)
Jun 12, 2012 7.712 7.734 7.527 7.680 7,151,930 +0.01(+0.14%)
Jun 11, 2012 7.849 7.881 7.647 7.669 5,295,860 -0.12(-1.54%)
Jun 08, 2012 7.609 7.794 7.582 7.789 5,555,301 +0.15(+2.00%)
Jun 07, 2012 7.745 7.903 7.592 7.636 24,172,434 -0.03(-0.43%)
Jun 06, 2012 7.369 7.671 7.369 7.669 6,979,762 +0.35(+4.77%)
Jun 05, 2012 7.222 7.472 7.211 7.320 6,556,324 +0.10(+1.36%)
Jun 04, 2012 7.380 7.380 7.118 7.222 8,380,194 -0.14(-1.93%)
Jun 01, 2012 7.292 7.500 7.200 7.363 8,182,881 -0.08(-1.03%)
May 31, 2012 7.314 7.494 7.205 7.440 7,778,324 +0.12(+1.64%)
May 30, 2012 7.565 7.603 7.292 7.320 8,849,489 -0.32(-4.21%)
May 29, 2012 7.658 7.674 7.560 7.641 4,718,763 +0.04(+0.57%)
May 25, 2012 7.543 7.691 7.538 7.598 5,290,530 +0.06(+0.80%)
May 24, 2012 7.592 7.609 7.429 7.538 6,434,476 -0.01(-0.14%)
May 23, 2012 7.374 7.592 7.309 7.549 11,516,992 +0.15(+1.99%)
May 22, 2012 7.467 7.516 7.352 7.402 7,463,151 -0.11(-1.45%)
May 21, 2012 7.156 7.511 7.091 7.511 11,218,967 +0.45(+6.33%)
May 18, 2012 7.249 7.271 6.987 7.063 7,841,270 -0.20(-2.70%)
May 17, 2012 7.374 7.489 7.200 7.260 6,453,905 -0.11(-1.48%)
May 16, 2012 7.358 7.528 7.336 7.369 12,036,973 +0.03(+0.45%)
May 15, 2012 7.794 7.794 7.227 7.336 21,217,628 -0.43(-5.55%)
May 14, 2012 8.051 8.083 7.751 7.767 12,688,264 -0.38(-4.62%)
May 11, 2012 8.220 8.334 8.138 8.143 5,682,589 -0.13(-1.58%)
May 10, 2012 8.411 8.454 8.094 8.274 8,107,517 -0.04(-0.52%)
May 09, 2012 8.541 8.541 8.285 8.318 7,578,413 -0.22(-2.52%)
May 08, 2012 8.975 9.050 8.049 8.533 20,793,968 -0.41(-4.59%)
May 07, 2012 9.119 9.210 8.922 8.943 9,197,982 -0.17(-1.81%)
May 04, 2012 9.247 9.279 9.087 9.109 4,053,855 -0.13(-1.44%)
May 03, 2012 9.188 9.274 9.109 9.242 4,090,649 +0.08(+0.87%)
May 02, 2012 9.402 9.449 9.087 9.162 6,505,020 -0.30(-3.21%)
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.