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 (%)
Jul 31, 2012 7.197 7.317 7.159 7.268 13,048,111 +0.07(+0.91%)
Jul 30, 2012 7.077 7.257 7.072 7.202 6,617,191 +0.11(+1.61%)
Jul 27, 2012 7.148 7.197 7.072 7.088 9,777,969 -0.02(-0.23%)
Jul 26, 2012 7.246 7.246 7.077 7.104 7,339,983 -0.07(-0.91%)
Jul 25, 2012 7.300 7.311 7.153 7.170 4,557,057 -0.07(-0.90%)
Jul 24, 2012 7.338 7.349 7.186 7.235 6,052,636 -0.04(-0.52%)
Jul 23, 2012 7.268 7.349 7.224 7.273 7,009,256 -0.05(-0.67%)
Jul 20, 2012 7.322 7.415 7.224 7.322 23,543,654 -0.01(-0.15%)
Jul 19, 2012 7.382 7.382 7.289 7.333 7,862,477 +0.02(+0.22%)
Jul 18, 2012 7.376 7.393 7.289 7.317 7,906,123 -0.08(-1.10%)
Jul 17, 2012 7.583 7.589 7.300 7.398 11,401,980 -0.18(-2.37%)
Jul 16, 2012 7.529 7.643 7.431 7.578 6,650,908 +0.02(+0.22%)
Jul 13, 2012 7.534 7.676 7.518 7.561 6,322,847 +0.03(+0.43%)
Jul 12, 2012 7.719 7.741 7.507 7.529 7,239,370 -0.27(-3.42%)
Jul 11, 2012 7.735 7.817 7.695 7.795 3,773,516 +0.04(+0.56%)
Jul 10, 2012 7.784 7.904 7.708 7.752 5,597,317 +0.00(+0.00%)
Jul 09, 2012 7.910 7.910 7.540 7.752 8,966,117 -0.12(-1.52%)
Jul 06, 2012 7.833 7.904 7.730 7.871 4,415,628 -0.02(-0.28%)
Jul 05, 2012 7.948 7.969 7.730 7.893 5,440,824 -0.05(-0.68%)
Jul 03, 2012 8.029 8.067 7.904 7.948 3,905,560 -0.04(-0.54%)
Jul 02, 2012 8.220 8.231 7.929 7.991 6,821,935 -0.15(-1.87%)
Jun 29, 2012 8.307 8.377 8.127 8.143 7,701,599 -0.04(-0.53%)
Jun 28, 2012 8.100 8.214 8.002 8.187 5,429,699 +0.14(+1.69%)
Jun 27, 2012 7.888 8.143 7.861 8.051 4,473,395 +0.18(+2.35%)
Jun 26, 2012 8.084 8.209 7.839 7.866 5,935,269 -0.01(-0.07%)
Jun 25, 2012 7.991 8.027 7.790 7.871 4,737,311 -0.23(-2.89%)
Jun 22, 2012 8.089 8.138 8.002 8.105 7,345,507 +0.13(+1.57%)
Jun 21, 2012 8.176 8.212 7.969 7.980 5,657,276 -0.20(-2.46%)
Jun 20, 2012 8.084 8.192 8.024 8.182 6,259,343 +0.09(+1.08%)
Jun 19, 2012 8.127 8.160 8.051 8.095 5,148,340 +0.02(+0.20%)
Jun 18, 2012 8.105 8.214 8.007 8.078 5,590,874 -0.10(-1.26%)
Jun 15, 2012 8.046 8.187 7.948 8.182 8,530,117 +0.22(+2.73%)
Jun 14, 2012 7.654 8.002 7.627 7.964 8,758,890 +0.33(+4.27%)
Jun 13, 2012 7.659 7.719 7.605 7.638 4,707,274 -0.02(-0.28%)
Jun 12, 2012 7.692 7.714 7.507 7.659 7,170,935 +0.01(+0.14%)
Jun 11, 2012 7.828 7.861 7.627 7.648 5,309,933 -0.12(-1.54%)
Jun 08, 2012 7.589 7.774 7.561 7.768 5,570,063 +0.15(+2.00%)
Jun 07, 2012 7.725 7.882 7.572 7.616 24,236,668 -0.03(-0.43%)
Jun 06, 2012 7.349 7.651 7.349 7.648 6,998,309 +0.35(+4.77%)
Jun 05, 2012 7.202 7.453 7.191 7.300 6,573,747 +0.10(+1.36%)
Jun 04, 2012 7.360 7.360 7.099 7.202 8,402,463 -0.14(-1.93%)
Jun 01, 2012 7.273 7.480 7.181 7.344 8,204,625 -0.08(-1.03%)
May 31, 2012 7.295 7.474 7.186 7.420 7,798,993 +0.12(+1.64%)
May 30, 2012 7.545 7.583 7.273 7.300 8,873,005 -0.32(-4.21%)
May 29, 2012 7.638 7.654 7.540 7.621 4,731,302 +0.04(+0.57%)
May 25, 2012 7.523 7.670 7.518 7.578 5,304,589 +0.06(+0.80%)
May 24, 2012 7.572 7.589 7.409 7.518 6,451,574 -0.01(-0.14%)
May 23, 2012 7.355 7.572 7.289 7.529 11,547,596 +0.15(+1.99%)
May 22, 2012 7.447 7.496 7.333 7.382 7,482,983 -0.11(-1.45%)
May 21, 2012 7.137 7.491 7.072 7.491 11,248,779 +0.45(+6.33%)
May 18, 2012 7.230 7.251 6.968 7.045 7,862,107 -0.20(-2.70%)
May 17, 2012 7.355 7.469 7.181 7.240 6,471,055 -0.11(-1.48%)
May 16, 2012 7.338 7.508 7.317 7.349 12,068,958 +0.03(+0.45%)
May 15, 2012 7.774 7.774 7.208 7.317 21,274,010 -0.43(-5.55%)
May 14, 2012 8.029 8.062 7.730 7.746 12,721,981 -0.38(-4.62%)
May 11, 2012 8.198 8.312 8.116 8.122 5,697,689 -0.13(-1.58%)
May 10, 2012 8.388 8.432 8.073 8.252 8,129,061 -0.04(-0.52%)
May 09, 2012 8.519 8.519 8.263 8.296 7,598,551 -0.21(-2.52%)
May 08, 2012 8.952 9.026 8.027 8.511 20,849,228 -0.41(-4.59%)
May 07, 2012 9.095 9.185 8.898 8.920 9,222,425 -0.16(-1.81%)
May 04, 2012 9.223 9.254 9.063 9.084 4,064,628 -0.13(-1.44%)
May 03, 2012 9.164 9.249 9.084 9.217 4,101,520 +0.08(+0.87%)
May 02, 2012 9.377 9.424 9.063 9.138 6,522,307 -0.30(-3.21%)
May 01, 2012 9.148 9.493 9.068 9.440 8,161,021 +0.34(+3.74%)
Apr 30, 2012 9.111 9.146 9.042 9.100 3,413,843 -0.03(-0.29%)
Apr 27, 2012 9.010 9.159 8.999 9.127 3,870,848 +0.12(+1.30%)
Apr 26, 2012 8.920 9.068 8.890 9.010 3,607,643 +0.09(+1.01%)
Apr 25, 2012 9.079 9.084 8.898 8.920 3,806,541 -0.09(-0.94%)
Apr 24, 2012 8.968 9.047 8.925 9.005 3,184,467 +0.04(+0.47%)
Apr 23, 2012 9.084 9.127 8.898 8.962 6,223,383 -0.20(-2.15%)
Apr 20, 2012 9.031 9.200 9.011 9.159 4,996,062 +0.16(+1.83%)
Apr 19, 2012 9.058 9.148 8.968 8.994 4,631,536 -0.07(-0.76%)
Apr 18, 2012 9.100 9.111 9.021 9.063 3,146,651 -0.09(-0.99%)
Apr 17, 2012 8.872 9.175 8.872 9.153 6,536,242 +0.31(+3.55%)
Apr 16, 2012 8.883 8.941 8.824 8.840 4,722,673 -0.02(-0.24%)
Apr 13, 2012 9.031 9.058 8.840 8.861 5,716,537 -0.21(-2.28%)
Apr 12, 2012 8.925 9.090 8.909 9.068 3,963,800 +0.16(+1.79%)
Apr 11, 2012 8.867 8.973 8.835 8.909 4,605,292 +0.13(+1.45%)
Apr 10, 2012 9.111 9.159 8.782 8.782 7,915,335 -0.36(-3.95%)
Apr 09, 2012 9.053 9.148 8.983 9.143 5,333,369 +0.03(+0.35%)
Apr 05, 2012 9.254 9.292 9.095 9.111 6,979,476 -0.16(-1.78%)
Apr 04, 2012 9.334 9.339 9.223 9.276 5,791,590 -0.11(-1.13%)
Apr 03, 2012 9.408 9.478 9.308 9.382 5,190,207 -0.04(-0.45%)
Apr 02, 2012 9.308 9.424 9.260 9.424 6,796,987 +0.08(+0.91%)
Mar 30, 2012 9.462 9.515 9.339 9.339 6,713,663 -0.10(-1.07%)
Mar 29, 2012 9.478 9.509 9.408 9.440 5,358,146 -0.08(-0.89%)
Mar 28, 2012 9.589 9.632 9.462 9.525 6,534,098 -0.06(-0.66%)
Mar 27, 2012 9.669 9.695 9.568 9.589 5,900,856 -0.08(-0.88%)
Mar 26, 2012 9.632 9.674 9.578 9.674 3,196,654 +0.12(+1.22%)
Mar 23, 2012 9.653 9.663 9.536 9.557 3,825,491 -0.07(-0.77%)
Mar 22, 2012 9.669 9.695 9.573 9.632 3,029,390 -0.05(-0.55%)
Mar 21, 2012 9.594 9.685 9.589 9.685 3,556,539 +0.09(+0.94%)
Mar 20, 2012 9.584 9.616 9.541 9.594 3,441,762 -0.05(-0.55%)
Mar 19, 2012 9.626 9.674 9.536 9.648 3,792,591 +0.01(+0.06%)
Mar 16, 2012 9.764 9.770 9.504 9.642 6,913,875 -0.12(-1.25%)
Mar 15, 2012 9.727 9.770 9.663 9.764 3,128,118 +0.02(+0.22%)
Mar 14, 2012 9.812 9.897 9.674 9.743 5,057,507 -0.11(-1.13%)
Mar 13, 2012 9.807 9.855 9.701 9.855 5,093,017 +0.09(+0.87%)
Mar 12, 2012 9.493 9.796 9.493 9.770 7,044,617 +0.28(+2.97%)
Mar 09, 2012 9.350 9.536 9.270 9.488 4,670,406 +0.15(+1.65%)
Mar 08, 2012 9.403 9.419 9.297 9.334 5,329,194 +0.02(+0.17%)
Mar 07, 2012 9.377 9.414 9.302 9.318 12,963,868 -0.04(-0.40%)
Mar 06, 2012 9.472 9.504 9.334 9.355 7,254,276 -0.18(-1.84%)
Mar 05, 2012 9.536 9.578 9.483 9.531 4,946,364 -0.04(-0.39%)
Mar 02, 2012 9.653 9.764 9.536 9.568 4,811,607 -0.11(-1.10%)
Mar 01, 2012 9.669 9.706 9.610 9.674 4,603,643 +0.04(+0.44%)
Feb 29, 2012 9.610 9.711 9.589 9.632 6,212,475 +0.04(+0.39%)
Feb 28, 2012 9.616 9.616 9.483 9.594 5,911,358 -0.01(-0.11%)
Feb 27, 2012 9.509 9.648 9.430 9.605 4,781,930 +0.04(+0.44%)
Feb 24, 2012 9.446 9.605 9.424 9.563 6,190,658 +0.11(+1.12%)
Feb 23, 2012 9.430 9.504 9.414 9.456 5,513,279 +0.01(+0.06%)
Feb 22, 2012 9.483 9.584 9.430 9.451 5,315,074 -0.10(-1.00%)
Feb 21, 2012 9.488 9.616 9.472 9.547 8,729,663 +0.09(+0.96%)
Feb 17, 2012 9.419 9.493 9.361 9.456 9,301,973 +0.05(+0.57%)
Feb 16, 2012 9.584 9.589 9.403 9.403 8,206,299 -0.20(-2.10%)
Feb 15, 2012 9.727 9.727 9.509 9.605 8,841,043 -0.03(-0.30%)
Feb 14, 2012 9.624 9.645 9.530 9.634 10,213,609 +0.02(+0.16%)
Feb 13, 2012 9.733 9.744 9.530 9.619 9,810,611 -0.01(-0.11%)
Feb 10, 2012 10.14 10.17 9.499 9.629 17,982,242 -0.54(-5.32%)
Feb 09, 2012 10.15 10.22 10.06 10.17 8,431,613 +0.02(+0.21%)
Feb 08, 2012 10.17 10.22 10.10 10.15 6,507,388 +0.01(+0.05%)
Feb 07, 2012 9.993 10.18 9.993 10.14 6,607,581 +0.14(+1.40%)
Feb 06, 2012 10.02 10.06 9.993 10.00 7,069,242 -0.04(-0.36%)
Feb 03, 2012 10.09 10.09 9.983 10.04 5,749,909 +0.09(+0.89%)
Feb 02, 2012 10.00 10.05 9.921 9.952 5,571,190 -0.02(-0.21%)
Feb 01, 2012 9.915 10.02 9.900 9.973 8,209,458 +0.10(+1.00%)
Jan 31, 2012 10.03 10.10 9.863 9.874 5,343,820 -0.12(-1.25%)
Jan 30, 2012 10.03 10.10 9.962 9.999 4,383,031 -0.09(-0.93%)
Jan 27, 2012 10.07 10.15 10.04 10.09 2,245,053 +0.00(+0.00%)
Jan 26, 2012 10.16 10.22 10.07 10.09 4,039,952 -0.01(-0.05%)
Jan 25, 2012 10.09 10.12 9.993 10.10 4,124,304 +0.02(+0.15%)
Jan 24, 2012 10.06 10.16 10.02 10.08 4,738,305 -0.02(-0.15%)
Jan 23, 2012 10.11 10.19 10.02 10.10 4,250,689 +0.01(+0.05%)
Jan 20, 2012 10.14 10.15 10.01 10.09 6,761,182 -0.05(-0.51%)
Jan 19, 2012 10.17 10.20 10.04 10.14 5,068,446 -0.02(-0.15%)
Jan 18, 2012 10.08 10.17 10.02 10.16 3,629,775 +0.10(+1.04%)
Jan 17, 2012 10.06 10.19 10.00 10.06 5,381,711 +0.05(+0.47%)
Jan 13, 2012 9.947 10.09 9.931 10.01 3,095,414 -0.03(-0.26%)
Jan 12, 2012 10.08 10.08 9.926 10.04 2,929,662 -0.03(-0.26%)
Jan 11, 2012 9.941 10.07 9.941 10.06 3,569,036 +0.08(+0.78%)
Jan 10, 2012 9.978 10.06 9.957 9.983 3,326,493 +0.08(+0.84%)
Jan 09, 2012 9.921 9.941 9.837 9.900 3,580,792 +0.02(+0.21%)
Jan 06, 2012 9.879 9.962 9.833 9.879 3,900,718 +0.00(+0.00%)
Jan 05, 2012 9.764 9.884 9.678 9.879 4,225,962 +0.09(+0.90%)
Jan 04, 2012 9.718 9.806 9.629 9.790 6,159,310 +0.14(+1.46%)
Dec 30, 2011 9.660 9.707 9.650 9.650 2,395,763 -0.01(-0.11%)
Dec 29, 2011 9.577 9.689 9.577 9.660 2,544,029 +0.08(+0.81%)
Dec 28, 2011 9.686 9.712 9.541 9.582 2,393,916 -0.08(-0.81%)
Dec 27, 2011 9.676 9.733 9.634 9.660 1,713,562 -0.04(-0.43%)
Dec 23, 2011 9.598 9.733 9.598 9.702 2,645,939 +0.18(+1.86%)
Dec 21, 2011 9.551 9.603 9.433 9.525 3,319,665 +0.02(+0.16%)
Dec 20, 2011 9.546 9.681 9.494 9.509 4,774,052 +0.13(+1.39%)
Dec 19, 2011 9.603 9.676 9.348 9.379 3,536,036 -0.17(-1.74%)
Dec 16, 2011 9.541 9.718 9.489 9.546 13,238,094 +0.06(+0.60%)
Dec 15, 2011 9.577 9.577 9.400 9.489 8,929,515 -0.01(-0.05%)
Dec 14, 2011 9.593 9.619 9.431 9.494 4,804,450 -0.10(-1.08%)
Dec 13, 2011 9.874 9.889 9.546 9.598 5,389,899 -0.22(-2.23%)
Dec 12, 2011 9.744 9.835 9.660 9.816 4,537,467 +0.02(+0.16%)
Dec 09, 2011 9.712 9.842 9.551 9.801 5,648,276 +0.11(+1.18%)
Dec 08, 2011 9.811 9.884 9.660 9.686 5,758,084 -0.19(-1.95%)
Dec 07, 2011 9.863 9.884 9.738 9.879 9,091,924 -0.01(-0.11%)
Dec 06, 2011 9.863 9.947 9.785 9.889 4,733,657 +0.02(+0.21%)
Dec 05, 2011 9.775 9.889 9.751 9.868 5,736,166 +0.22(+2.32%)
Dec 02, 2011 9.723 9.868 9.629 9.645 4,455,967 +0.04(+0.43%)
Dec 01, 2011 9.572 9.733 9.572 9.603 4,294,521 -0.09(-0.97%)
Nov 30, 2011 9.567 9.697 9.535 9.697 5,932,679 +0.39(+4.19%)
Nov 29, 2011 9.249 9.338 9.166 9.306 7,846,890 +0.10(+1.13%)
Nov 28, 2011 9.259 9.291 9.129 9.202 4,975,186 +0.17(+1.90%)
Nov 25, 2011 9.030 9.176 9.025 9.030 1,948,795 -0.01(-0.06%)
Nov 23, 2011 9.228 9.254 9.020 9.036 3,424,308 -0.26(-2.80%)
Nov 22, 2011 9.280 9.388 9.218 9.296 3,415,173 -0.03(-0.33%)
Nov 21, 2011 9.494 9.499 9.244 9.327 5,545,968 -0.29(-3.03%)
Nov 18, 2011 9.660 9.723 9.546 9.619 3,966,777 +0.01(+0.11%)
Nov 17, 2011 9.775 9.785 9.530 9.608 4,762,736 -0.15(-1.55%)
Nov 16, 2011 9.827 9.973 9.754 9.759 4,388,814 -0.16(-1.63%)
Nov 15, 2011 9.829 9.946 9.762 9.921 5,394,736 +0.06(+0.62%)
Nov 14, 2011 9.936 9.956 9.818 9.859 3,271,003 -0.07(-0.67%)
Nov 11, 2011 9.808 9.972 9.788 9.926 3,082,054 +0.22(+2.26%)
Nov 10, 2011 9.905 9.931 9.670 9.706 6,672,828 -0.10(-1.04%)
Nov 09, 2011 10.09 10.11 9.787 9.808 6,187,130 -0.47(-4.57%)
Nov 08, 2011 10.41 10.45 10.18 10.28 7,207,775 -0.06(-0.59%)
Nov 07, 2011 10.20 10.36 10.15 10.34 11,448,895 +0.15(+1.45%)
Nov 04, 2011 9.966 10.19 9.905 10.19 10,357,009 +0.11(+1.06%)
Nov 03, 2011 9.783 10.09 9.650 10.08 12,283,498 +0.38(+3.89%)
Nov 02, 2011 10.31 10.31 9.522 9.706 15,169,904 -0.36(-3.60%)
Nov 01, 2011 10.27 10.40 10.03 10.07 6,771,338 -0.34(-3.24%)
Oct 31, 2011 10.42 10.48 10.35 10.41 6,337,013 -0.16(-1.55%)
Oct 28, 2011 10.60 10.63 10.52 10.57 4,974,808 -0.03(-0.24%)
Oct 27, 2011 10.76 10.82 10.55 10.59 7,309,664 +0.09(+0.88%)
Oct 26, 2011 10.57 10.60 10.38 10.50 6,955,700 +0.09(+0.88%)
Oct 25, 2011 10.55 10.57 10.39 10.41 5,475,789 -0.13(-1.26%)
Oct 24, 2011 10.37 10.59 10.35 10.54 5,371,196 +0.21(+2.03%)
Oct 21, 2011 10.26 10.36 10.20 10.33 4,803,768 +0.20(+1.96%)
Oct 20, 2011 10.17 10.22 9.987 10.13 4,492,905 -0.07(-0.65%)
Oct 19, 2011 10.31 10.35 10.13 10.20 3,899,694 -0.11(-1.09%)
Oct 18, 2011 10.18 10.40 10.05 10.31 5,625,131 +0.14(+1.36%)
Oct 17, 2011 10.28 10.41 10.15 10.18 5,395,429 -0.17(-1.63%)
Oct 14, 2011 10.28 10.41 10.27 10.34 4,991,095 +0.15(+1.50%)
Oct 13, 2011 10.17 10.23 10.07 10.19 5,175,394 +0.01(+0.05%)
Oct 12, 2011 10.26 10.31 10.17 10.19 5,003,714 -0.01(-0.10%)
Oct 11, 2011 10.19 10.26 10.11 10.20 4,631,679 -0.06(-0.60%)
Oct 10, 2011 10.20 10.29 10.13 10.26 5,045,388 +0.27(+2.66%)
Oct 07, 2011 10.27 10.28 9.972 9.992 6,117,350 -0.20(-2.00%)
Oct 06, 2011 10.12 10.26 10.08 10.20 7,845,637 +0.16(+1.58%)
Oct 05, 2011 9.849 10.08 9.834 10.04 7,829,598 +0.19(+1.92%)
Oct 04, 2011 9.216 9.859 9.165 9.849 7,558,842 +0.53(+5.64%)
Oct 03, 2011 9.624 9.737 9.313 9.323 5,091,182 -0.28(-2.87%)
Sep 30, 2011 9.854 9.941 9.599 9.599 4,086,671 -0.33(-3.34%)
Sep 29, 2011 9.956 10.02 9.732 9.931 4,418,138 +0.15(+1.51%)
Sep 28, 2011 10.17 10.22 9.772 9.783 5,400,621 -0.34(-3.33%)
Sep 27, 2011 10.09 10.36 10.07 10.12 4,977,806 +0.19(+1.96%)
Sep 26, 2011 9.686 9.936 9.604 9.926 11,873,387 +0.33(+3.46%)
Sep 23, 2011 9.318 9.614 9.298 9.594 6,424,821 +0.29(+3.13%)
Sep 22, 2011 9.630 9.655 9.190 9.303 8,528,451 -0.56(-5.69%)
Sep 21, 2011 10.11 10.19 9.859 9.864 5,599,697 -0.27(-2.62%)
Sep 20, 2011 10.36 10.43 10.12 10.13 4,501,514 -0.12(-1.19%)
Sep 19, 2011 10.27 10.32 10.14 10.25 5,223,821 -0.23(-2.19%)
Sep 16, 2011 10.36 10.51 10.35 10.48 4,383,245 +0.14(+1.38%)
Sep 15, 2011 10.32 10.39 10.22 10.34 4,259,514 +0.13(+1.25%)
Sep 14, 2011 10.03 10.34 9.854 10.21 5,305,568 +0.22(+2.20%)
Sep 13, 2011 9.849 10.04 9.849 9.992 4,230,428 +0.18(+1.82%)
Sep 12, 2011 9.645 9.813 9.578 9.813 6,494,899 +0.08(+0.79%)
Sep 09, 2011 9.844 9.892 9.630 9.737 6,018,278 -0.21(-2.15%)
Sep 08, 2011 9.926 10.06 9.890 9.951 8,894,184 -0.06(-0.56%)
Sep 07, 2011 9.900 10.07 9.890 10.01 4,182,115 +0.25(+2.56%)
Sep 06, 2011 9.502 9.767 9.420 9.757 6,324,925 -0.03(-0.31%)
Sep 02, 2011 9.880 9.951 9.742 9.788 3,887,161 -0.31(-3.08%)
Sep 01, 2011 10.38 10.45 10.07 10.10 4,344,962 -0.27(-2.61%)
Aug 31, 2011 10.32 10.48 10.27 10.37 5,086,583 +0.14(+1.40%)
Aug 30, 2011 10.19 10.28 10.02 10.23 4,371,671 +0.01(+0.05%)
Aug 29, 2011 9.900 10.23 9.875 10.22 5,158,811 +0.49(+5.04%)
Aug 26, 2011 9.640 9.834 9.558 9.732 7,835,499 +0.03(+0.26%)
Aug 25, 2011 9.941 9.987 9.665 9.706 5,955,933 -0.21(-2.11%)
Aug 24, 2011 9.665 9.931 9.573 9.915 5,672,662 +0.27(+2.75%)
Aug 23, 2011 9.323 9.650 9.323 9.650 5,200,515 +0.37(+4.02%)
Aug 22, 2011 9.466 9.568 9.252 9.277 4,525,824 -0.01(-0.06%)
Aug 19, 2011 9.344 9.471 9.252 9.282 6,458,589 -0.10(-1.03%)
Aug 18, 2011 9.543 9.573 9.293 9.379 6,983,510 -0.39(-3.97%)
Aug 17, 2011 9.844 9.931 9.670 9.767 3,723,847 -0.04(-0.42%)
Aug 16, 2011 9.895 9.910 9.737 9.808 5,650,432 -0.15(-1.49%)
Aug 15, 2011 9.742 9.972 9.732 9.956 5,574,205 +0.26(+2.69%)
Aug 12, 2011 9.818 9.844 9.642 9.696 6,831,155 -0.04(-0.37%)
Aug 11, 2011 9.323 9.844 9.318 9.732 9,603,590 +0.46(+5.01%)
Aug 10, 2011 9.558 9.675 9.252 9.267 11,623,603 -0.44(-4.52%)
Aug 09, 2011 9.841 9.706 9.115 9.706 18,319,978 +0.47(+5.04%)
Aug 08, 2011 9.841 9.866 9.230 9.240 11,390,367 -0.79(-7.84%)
Aug 05, 2011 9.941 10.15 9.766 10.03 12,472,525 +0.19(+1.93%)
Aug 04, 2011 10.24 10.27 9.826 9.836 11,805,415 -0.49(-4.75%)
Aug 03, 2011 10.33 10.40 10.17 10.33 8,067,445 -0.01(-0.05%)
Aug 02, 2011 10.55 10.56 10.33 10.33 10,043,679 -0.27(-2.55%)
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.