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 (%)
Aug 31, 2010 9.199 9.242 9.122 9.218 122,645 -0.04(-0.47%)
Aug 30, 2010 9.386 9.414 9.232 9.261 2,202,892 -0.12(-1.33%)
Aug 27, 2010 9.256 9.405 9.189 9.386 2,676,759 +0.11(+1.19%)
Aug 26, 2010 9.410 9.477 9.242 9.276 3,792,646 -0.09(-0.92%)
Aug 25, 2010 9.266 9.400 9.189 9.362 3,836,132 +0.04(+0.46%)
Aug 24, 2010 9.333 9.433 9.266 9.319 576 -0.10(-1.07%)
Aug 23, 2010 9.524 9.581 9.410 9.419 7,278,918 -0.04(-0.40%)
Aug 20, 2010 9.462 9.510 9.338 9.457 3,202,581 -0.02(-0.20%)
Aug 19, 2010 9.611 9.649 9.429 9.477 103,891 -0.12(-1.30%)
Aug 18, 2010 9.572 9.673 9.524 9.601 7,399,629 +0.04(+0.45%)
Aug 17, 2010 9.357 9.601 9.314 9.558 4,660,322 +0.26(+2.78%)
Aug 16, 2010 9.309 9.371 9.242 9.299 4,091,271 -0.06(-0.61%)
Aug 13, 2010 9.357 9.438 9.256 9.357 4,259,218 -0.03(-0.36%)
Aug 12, 2010 9.424 9.515 9.333 9.390 5,481,490 -0.15(-1.56%)
Aug 11, 2010 9.716 9.730 9.457 9.539 6,239,944 -0.25(-2.57%)
Aug 10, 2010 9.748 9.926 9.691 9.790 2,024 -0.02(-0.19%)
Aug 09, 2010 9.828 9.861 9.691 9.809 4,929,123 +0.07(+0.72%)
Aug 06, 2010 9.738 9.771 9.607 9.738 6,089,993 +0.04(+0.44%)
Aug 05, 2010 9.889 10.02 9.640 9.696 12,040,272 -0.18(-1.81%)
Aug 04, 2010 10.95 11.02 9.818 9.875 2,771 -1.86(-15.87%)
Aug 03, 2010 11.66 11.76 11.62 11.74 3,894,930 +0.13(+1.09%)
Aug 02, 2010 11.65 11.70 11.58 11.61 2,970,069 +0.13(+1.15%)
Jul 30, 2010 11.48 11.54 11.29 11.48 2,839,922 -0.07(-0.57%)
Jul 29, 2010 11.61 11.69 11.41 11.54 3,175,425 +0.02(+0.16%)
Jul 28, 2010 11.53 11.64 11.45 11.53 350 -0.06(-0.53%)
Jul 27, 2010 11.59 11.72 11.57 11.59 469 -0.04(-0.32%)
Jul 26, 2010 11.37 11.62 11.37 11.62 2,507,748 +0.22(+1.94%)
Jul 23, 2010 11.33 11.40 11.21 11.40 3,159,632 +0.10(+0.92%)
Jul 22, 2010 11.14 11.34 11.10 11.30 5,116,398 +0.30(+2.69%)
Jul 21, 2010 11.06 11.14 10.92 11.00 3,432,203 -0.01(-0.13%)
Jul 20, 2010 11.02 11.05 10.77 11.02 3,666,502 +0.13(+1.17%)
Jul 19, 2010 10.83 10.92 10.77 10.89 2,363,238 +0.11(+1.00%)
Jul 16, 2010 10.78 11.05 10.76 10.78 3,446,407 -0.29(-2.59%)
Jul 15, 2010 11.13 11.14 10.98 11.07 4,259,749 -0.04(-0.34%)
Jul 14, 2010 11.01 11.11 10.98 11.11 3,890,141 +0.09(+0.81%)
Jul 13, 2010 10.95 11.05 10.92 11.02 3,539,388 +0.18(+1.65%)
Jul 12, 2010 10.84 10.93 10.74 10.84 2,451,422 -0.00(-0.04%)
Jul 09, 2010 10.84 10.84 10.72 10.84 3,194,943 +0.06(+0.52%)
Jul 08, 2010 10.60 10.83 10.58 10.79 4,439,236 +0.24(+2.23%)
Jul 07, 2010 10.38 10.56 10.34 10.55 4,184,942 +0.17(+1.63%)
Jul 06, 2010 10.50 10.50 10.32 10.38 9,539,650 +0.05(+0.50%)
Jul 02, 2010 10.33 10.52 10.31 10.33 2,874,712 -0.11(-1.08%)
Jul 01, 2010 10.31 10.50 10.31 10.44 5,690,368 +0.12(+1.14%)
Jun 30, 2010 10.38 10.42 10.28 10.33 372 -0.05(-0.45%)
Jun 29, 2010 10.44 10.46 10.30 10.37 4,580,403 -0.27(-2.52%)
Jun 25, 2010 10.64 10.68 10.46 10.64 8,882,847 +0.19(+1.84%)
Jun 24, 2010 10.49 10.59 10.39 10.45 5,317,666 -0.07(-0.67%)
Jun 23, 2010 10.75 10.75 10.46 10.52 4,051,854 -0.16(-1.54%)
Jun 22, 2010 10.85 10.93 10.67 10.68 404 -0.12(-1.13%)
Jun 21, 2010 11.00 11.09 10.76 10.81 2,835,801 -0.12(-1.08%)
Jun 18, 2010 10.92 10.96 10.76 10.92 2,932,155 +0.06(+0.52%)
Jun 17, 2010 10.98 10.98 10.77 10.87 2,740,078 -0.01(-0.09%)
Jun 16, 2010 10.86 10.93 10.82 10.88 2,328,856 -0.08(-0.73%)
Jun 15, 2010 10.84 10.96 10.75 10.96 2,827,079 +0.24(+2.28%)
Jun 14, 2010 10.74 10.83 10.69 10.71 4,504,456 +0.07(+0.62%)
Jun 11, 2010 10.55 10.66 10.46 10.65 4,309,765 +0.01(+0.09%)
Jun 10, 2010 10.44 10.64 10.39 10.64 3,532,387 +0.35(+3.38%)
Jun 09, 2010 10.28 10.42 10.21 10.29 4,215,640 +0.06(+0.60%)
Jun 08, 2010 10.11 10.24 10.01 10.23 6,282,457 +0.14(+1.35%)
Jun 07, 2010 10.35 10.39 10.09 10.09 5,430,651 -0.24(-2.37%)
Jun 04, 2010 10.34 10.55 10.27 10.34 7,346,182 -0.34(-3.17%)
Jun 03, 2010 10.53 10.71 10.49 10.67 4,933,648 +0.20(+1.93%)
Jun 02, 2010 10.27 10.47 10.24 10.47 3,507,474 +0.21(+2.02%)
Jun 01, 2010 10.60 10.61 10.27 10.27 5,977,953 -0.38(-3.58%)
May 28, 2010 10.65 10.71 10.55 10.65 5,869,549 +0.02(+0.18%)
May 27, 2010 10.36 10.63 10.35 10.63 5,100,956 +0.47(+4.58%)
May 26, 2010 10.48 10.54 10.15 10.16 637 -0.26(-2.53%)
May 25, 2010 10.32 10.44 10.13 10.42 4,825,068 -0.06(-0.58%)
May 24, 2010 10.53 10.64 10.45 10.49 4,115,343 -0.10(-0.93%)
May 21, 2010 10.17 10.58 10.17 10.58 5,930,043 +0.20(+1.95%)
May 20, 2010 10.39 10.58 10.35 10.38 9,457,785 -0.31(-2.90%)
May 19, 2010 10.86 10.91 10.65 10.69 6,821,002 -0.19(-1.73%)
May 18, 2010 11.13 11.21 10.87 10.88 4,678 -0.15(-1.32%)
May 17, 2010 10.97 11.09 10.84 11.03 5,349,895 +0.05(+0.47%)
May 14, 2010 10.97 11.17 10.90 10.97 7,424,473 -0.27(-2.38%)
May 13, 2010 11.55 11.58 11.21 11.24 4,472,639 -0.31(-2.65%)
May 12, 2010 11.54 11.59 11.40 11.55 4,688,082 +0.14(+1.22%)
May 11, 2010 11.46 11.61 11.40 11.41 5,457,336 -0.13(-1.12%)
May 10, 2010 11.43 11.54 11.42 11.54 7,286,083 +0.64(+5.86%)
May 07, 2010 10.96 11.06 10.59 10.90 9,364,913 -0.12(-1.09%)
May 06, 2010 11.39 11.47 9.960 11.02 1,742 -0.42(-3.68%)
May 05, 2010 11.55 11.59 11.36 11.44 4,779,752 -0.05(-0.44%)
May 04, 2010 11.62 11.81 11.35 11.49 9,099,789 -0.50(-4.13%)
May 03, 2010 11.83 12.04 11.83 11.99 9,114,593 +0.22(+1.89%)
Apr 30, 2010 12.00 12.04 11.77 11.77 3,725,376 -0.21(-1.74%)
Apr 29, 2010 11.94 12.04 11.91 11.98 4,197,652 +0.10(+0.82%)
Apr 28, 2010 11.92 11.93 11.73 11.88 4,713,359 +0.01(+0.12%)
Apr 27, 2010 11.97 12.03 11.80 11.86 6,356,496 -0.11(-0.89%)
Apr 26, 2010 11.98 12.04 11.94 11.97 4,330,987 +0.03(+0.27%)
Apr 23, 2010 11.89 11.94 11.77 11.94 2,171,176 +0.10(+0.82%)
Apr 22, 2010 11.64 11.90 11.57 11.84 3,954,026 +0.18(+1.51%)
Apr 21, 2010 11.66 11.72 11.60 11.66 19,427 +0.00(+0.00%)
Apr 20, 2010 11.64 11.66 11.57 11.66 2,474,620 +0.11(+0.96%)
Apr 19, 2010 11.45 11.56 11.39 11.55 3,207,167 +0.08(+0.73%)
Apr 16, 2010 11.65 11.67 11.44 11.47 5,244,611 -0.22(-1.86%)
Apr 15, 2010 11.63 11.69 11.57 11.69 2,583,333 +0.06(+0.56%)
Apr 14, 2010 11.48 11.63 11.47 11.62 4,300,064 +0.12(+1.01%)
Apr 13, 2010 11.49 11.53 11.45 11.51 2,574,500 +0.02(+0.20%)
Apr 12, 2010 11.49 11.51 11.44 11.48 2,108,787 +0.03(+0.28%)
Apr 09, 2010 11.43 11.49 11.36 11.45 3,298,777 +0.06(+0.49%)
Apr 08, 2010 11.45 11.46 11.32 11.40 3,261,141 -0.05(-0.44%)
Apr 07, 2010 11.49 11.56 11.42 11.45 2,687,913 -0.03(-0.24%)
Apr 06, 2010 11.44 11.49 11.40 11.47 1,709,011 +0.08(+0.73%)
Apr 05, 2010 11.37 11.48 11.34 11.39 2,954,464 +0.06(+0.57%)
Apr 01, 2010 11.12 11.33 11.33 11.33 8,531,372 +0.00(+0.00%)
Mar 31, 2010 11.40 11.42 11.30 11.33 6,806,516 -0.10(-0.85%)
Mar 30, 2010 11.35 11.44 11.30 11.42 2,715,002 +0.10(+0.90%)
Mar 29, 2010 11.31 11.36 11.28 11.32 2,061,664 +0.07(+0.66%)
Mar 26, 2010 11.34 11.34 11.19 11.25 4,449,884 -0.05(-0.41%)
Mar 25, 2010 11.43 11.44 11.28 11.29 3,099,563 -0.06(-0.49%)
Mar 24, 2010 11.42 11.42 11.28 11.35 3,679,380 -0.08(-0.73%)
Mar 23, 2010 11.42 11.47 11.29 11.43 3,142,287 +0.10(+0.90%)
Mar 22, 2010 11.33 11.47 11.27 11.33 3,469,321 -0.03(-0.24%)
Mar 19, 2010 11.30 11.41 11.19 11.36 5,460,039 +0.07(+0.66%)
Mar 18, 2010 11.30 11.32 11.22 11.28 3,057,008 -0.06(-0.49%)
Mar 17, 2010 11.19 11.45 11.19 11.34 5,187,845 +0.18(+1.62%)
Mar 16, 2010 11.09 11.19 11.02 11.16 2,846,605 +0.07(+0.67%)
Mar 15, 2010 11.05 11.09 11.03 11.09 3,214,383 -0.03(-0.29%)
Mar 12, 2010 10.96 11.15 10.89 11.12 6,244,885 +0.19(+1.78%)
Mar 11, 2010 10.68 10.94 10.60 10.92 5,232,482 +0.22(+2.03%)
Mar 10, 2010 10.59 10.71 10.53 10.71 5,333,657 +0.14(+1.32%)
Mar 09, 2010 10.63 10.67 10.54 10.57 3,056,230 -0.06(-0.52%)
Mar 08, 2010 10.65 10.71 10.61 10.62 3,637,686 -0.01(-0.09%)
Mar 05, 2010 10.63 10.65 10.56 10.63 4,869,502 +0.06(+0.57%)
Mar 04, 2010 10.55 10.63 10.52 10.57 4,618,010 +0.02(+0.22%)
Mar 03, 2010 10.61 10.66 10.54 10.55 3,132,221 -0.02(-0.18%)
Mar 02, 2010 10.78 10.79 10.53 10.57 4,048,747 -0.18(-1.64%)
Mar 01, 2010 10.67 10.74 10.65 10.74 4,409,501 +0.13(+1.27%)
Feb 26, 2010 10.63 10.70 10.60 10.61 4,039,242 -0.02(-0.18%)
Feb 25, 2010 10.54 10.64 10.46 10.63 3,076,530 +0.01(+0.08%)
Feb 24, 2010 10.49 10.63 10.47 10.62 3,472,315 +0.15(+1.47%)
Feb 23, 2010 10.52 10.56 10.42 10.46 3,565,071 -0.05(-0.48%)
Feb 22, 2010 10.62 10.64 10.51 10.52 4,013,239 -0.06(-0.61%)
Feb 19, 2010 10.50 10.59 10.43 10.58 2,989,718 +0.05(+0.44%)
Feb 18, 2010 10.31 10.57 10.25 10.53 3,631,898 +0.07(+0.66%)
Feb 17, 2010 10.57 10.57 10.40 10.46 4,007,549 +0.04(+0.38%)
Feb 16, 2010 10.31 10.43 10.24 10.43 4,819,713 +0.23(+2.23%)
Feb 12, 2010 10.19 10.20 10.20 10.20 4,363,607 -0.05(-0.45%)
Feb 11, 2010 10.19 10.26 10.10 10.24 4,558,434 +0.02(+0.22%)
Feb 10, 2010 10.17 10.31 10.15 10.22 4,955,393 +0.06(+0.63%)
Feb 09, 2010 10.21 10.21 10.05 10.16 6,487,977 +0.09(+0.86%)
Feb 08, 2010 10.19 10.31 10.04 10.07 5,672,747 -0.11(-1.12%)
Feb 05, 2010 10.13 10.48 9.865 10.18 17,628,536 +0.47(+4.88%)
Feb 04, 2010 9.874 9.910 9.669 9.710 8,395,829 -0.11(-1.11%)
Feb 03, 2010 9.737 9.869 9.687 9.819 5,756,639 +0.06(+0.61%)
Feb 02, 2010 9.664 9.792 9.655 9.760 3,772,932 +0.16(+1.66%)
Feb 01, 2010 9.514 9.673 9.482 9.600 3,854,854 +0.06(+0.67%)
Jan 29, 2010 9.692 9.714 9.509 9.537 5,550,346 -0.12(-1.23%)
Jan 28, 2010 9.705 9.710 9.505 9.655 4,958,716 -0.01(-0.09%)
Jan 27, 2010 9.655 9.692 9.491 9.664 4,367,786 +0.02(+0.19%)
Jan 26, 2010 9.701 9.765 9.623 9.646 3,451,244 -0.05(-0.56%)
Jan 25, 2010 9.774 9.774 9.639 9.701 2,709,435 +0.02(+0.24%)
Jan 22, 2010 9.806 9.842 9.673 9.678 4,143,742 -0.13(-1.30%)
Jan 21, 2010 10.01 10.03 9.742 9.806 6,949,378 -0.19(-1.92%)
Jan 20, 2010 10.01 10.02 9.915 9.997 5,735,448 -0.06(-0.63%)
Jan 19, 2010 10.04 10.11 9.997 10.06 5,411,115 +0.06(+0.64%)
Jan 15, 2010 10.17 9.997 9.997 9.997 3,977,086 -0.15(-1.48%)
Jan 14, 2010 10.20 10.20 10.09 10.15 2,487,306 -0.00(-0.04%)
Jan 13, 2010 10.13 10.17 10.05 10.15 3,887,234 +0.07(+0.72%)
Jan 12, 2010 9.965 10.13 9.965 10.08 5,221,818 +0.08(+0.77%)
Jan 11, 2010 10.19 10.20 9.965 10.00 5,405,799 -0.15(-1.48%)
Jan 08, 2010 10.15 10.16 10.10 10.15 4,140,489 +0.00(+0.00%)
Jan 07, 2010 10.14 10.17 10.07 10.15 4,138,929 +0.01(+0.13%)
Jan 06, 2010 10.07 10.16 10.03 10.14 5,823,905 +0.10(+1.00%)
Jan 05, 2010 10.45 10.45 9.915 10.04 9,302,460 -0.41(-3.93%)
Jan 04, 2010 10.43 10.48 10.33 10.45 4,475,029 +0.07(+0.70%)
Dec 31, 2009 10.48 10.38 10.38 10.38 1,828,187 -0.12(-1.13%)
Dec 30, 2009 10.39 10.51 10.38 10.49 3,903,296 +0.06(+0.57%)
Dec 29, 2009 10.44 10.49 10.37 10.43 3,580,110 +0.01(+0.13%)
Dec 28, 2009 10.51 10.51 10.37 10.42 1,870,944 -0.05(-0.48%)
Dec 24, 2009 10.49 10.50 10.43 10.47 904,656 +0.03(+0.31%)
Dec 23, 2009 10.47 10.49 10.38 10.44 2,456,510 +0.00(+0.04%)
Dec 22, 2009 10.41 10.47 10.38 10.43 2,969,942 +0.05(+0.53%)
Dec 21, 2009 10.43 10.51 10.36 10.38 2,959,106 -0.03(-0.26%)
Dec 18, 2009 10.41 10.44 10.35 10.41 6,047,979 +0.03(+0.31%)
Dec 17, 2009 10.42 10.48 10.32 10.38 6,898,023 -0.16(-1.51%)
Dec 16, 2009 10.67 10.67 10.43 10.54 4,083,805 -0.09(-0.82%)
Dec 15, 2009 10.83 10.92 10.60 10.62 3,726,589 -0.08(-0.72%)
Dec 14, 2009 10.70 10.78 10.68 10.70 5,550,168 +0.15(+1.38%)
Dec 11, 2009 10.35 10.60 10.34 10.55 6,720,162 +0.19(+1.85%)
Dec 10, 2009 10.35 10.39 10.29 10.36 3,439,278 +0.10(+0.98%)
Dec 09, 2009 10.43 10.43 10.23 10.26 4,037,964 -0.13(-1.23%)
Dec 08, 2009 10.49 10.56 10.33 10.39 2,697,436 -0.12(-1.13%)
Dec 07, 2009 10.54 10.67 10.47 10.51 4,933,665 +0.02(+0.17%)
Dec 04, 2009 10.59 10.63 10.41 10.49 4,089,256 +0.06(+0.57%)
Dec 03, 2009 10.54 10.62 10.43 10.43 3,179,752 -0.05(-0.52%)
Dec 02, 2009 10.54 10.59 10.48 10.48 3,141,558 -0.06(-0.60%)
Dec 01, 2009 10.59 10.63 10.48 10.55 4,195,521 +0.05(+0.43%)
Nov 30, 2009 10.60 10.63 10.38 10.50 5,463,587 -0.10(-0.99%)
Nov 27, 2009 10.62 10.71 10.48 10.61 1,888,229 -0.23(-2.10%)
Nov 25, 2009 10.81 10.88 10.74 10.84 2,701,655 +0.09(+0.81%)
Nov 24, 2009 10.81 10.82 10.69 10.75 4,808,447 -0.02(-0.17%)
Nov 23, 2009 10.89 10.94 10.76 10.77 5,275,016 -0.01(-0.09%)
Nov 20, 2009 10.88 10.97 10.76 10.78 4,142,391 -0.16(-1.46%)
Nov 19, 2009 11.14 11.16 10.91 10.94 2,804,857 -0.26(-2.32%)
Nov 18, 2009 11.46 11.46 11.13 11.20 3,601,678 -0.23(-2.03%)
Nov 17, 2009 11.42 11.49 11.38 11.43 4,266,830 +0.02(+0.20%)
Nov 16, 2009 11.35 11.41 11.34 11.41 5,320,646 +0.10(+0.93%)
Nov 13, 2009 11.28 11.35 11.21 11.30 3,947,268 -0.02(-0.16%)
Nov 12, 2009 11.31 11.41 11.31 11.32 4,810,908 +0.00(+0.00%)
Nov 11, 2009 11.22 11.40 11.21 11.32 4,071,909 +0.16(+1.39%)
Nov 10, 2009 11.36 11.40 11.14 11.16 6,832,170 -0.21(-1.80%)
Nov 09, 2009 11.47 11.54 11.36 11.37 4,773,620 -0.02(-0.20%)
Nov 06, 2009 11.29 11.41 11.22 11.39 4,665,186 +0.06(+0.56%)
Nov 05, 2009 11.36 11.42 11.29 11.33 3,390,557 +0.01(+0.08%)
Nov 04, 2009 11.15 11.48 11.12 11.32 4,822,881 +0.07(+0.65%)
Nov 03, 2009 11.19 11.35 10.98 11.25 5,418,738 +0.06(+0.57%)
Nov 02, 2009 11.21 11.29 11.06 11.18 4,683,578 +0.01(+0.12%)
Oct 30, 2009 11.38 11.54 11.16 11.17 4,220,198 -0.21(-1.84%)
Oct 29, 2009 11.21 11.38 11.15 11.38 3,606,607 +0.22(+1.96%)
Oct 28, 2009 11.39 11.45 11.15 11.16 3,185,321 -0.24(-2.12%)
Oct 27, 2009 11.40 11.47 11.31 11.40 3,960,257 -0.01(-0.08%)
Oct 26, 2009 11.45 11.54 11.23 11.41 6,355,937 -0.38(-3.25%)
Oct 23, 2009 11.78 11.82 11.71 11.79 2,531,219 -0.22(-1.86%)
Oct 22, 2009 11.75 12.03 11.71 12.02 3,266,138 +0.30(+2.53%)
Oct 21, 2009 11.81 11.94 11.71 11.72 3,079,838 -0.11(-0.92%)
Oct 20, 2009 11.79 11.84 11.77 11.83 3,304,162 +0.05(+0.46%)
Oct 19, 2009 11.58 11.81 11.55 11.77 3,057,320 +0.23(+1.97%)
Oct 16, 2009 11.50 11.60 11.38 11.55 2,558,773 -0.02(-0.20%)
Oct 15, 2009 11.57 11.61 11.49 11.57 2,571,404 -0.03(-0.27%)
Oct 14, 2009 11.62 11.67 11.49 11.60 2,535,413 +0.09(+0.75%)
Oct 13, 2009 11.49 11.56 11.36 11.52 2,742,531 -0.01(-0.08%)
Oct 12, 2009 11.54 11.60 11.46 11.52 2,021,728 +0.04(+0.32%)
Oct 09, 2009 11.42 11.49 11.34 11.49 1,873,784 +0.08(+0.72%)
Oct 08, 2009 11.47 11.49 11.34 11.41 2,994,421 +0.13(+1.13%)
Oct 07, 2009 11.33 11.37 11.22 11.28 2,657,632 -0.03(-0.28%)
Oct 06, 2009 11.13 11.34 11.11 11.31 2,736,514 +0.24(+2.18%)
Oct 05, 2009 10.88 11.09 10.82 11.07 3,583,124 +0.21(+1.93%)
Oct 02, 2009 10.91 11.00 10.70 10.86 3,375,741 -0.15(-1.37%)
Oct 01, 2009 11.26 11.33 10.90 11.01 5,905,379 -0.32(-2.82%)
Sep 30, 2009 11.47 11.49 11.16 11.33 4,717,301 -0.12(-1.07%)
Sep 29, 2009 11.54 11.56 11.38 11.45 4,006,124 -0.05(-0.44%)
Sep 28, 2009 11.39 11.57 11.35 11.50 2,532,129 +0.23(+2.06%)
Sep 25, 2009 11.35 11.39 11.25 11.27 3,187,408 -0.10(-0.84%)
Sep 24, 2009 11.42 11.55 11.31 11.36 4,346,999 -0.10(-0.91%)
Sep 23, 2009 11.60 11.63 11.45 11.47 5,929,678 -0.13(-1.10%)
Sep 22, 2009 11.63 11.65 11.52 11.60 3,446,708 +0.00(+0.04%)
Sep 21, 2009 11.49 11.64 11.40 11.59 5,883,392 -0.00(-0.04%)
Sep 18, 2009 11.34 11.66 11.06 11.60 7,936,819 +0.29(+2.54%)
Sep 17, 2009 11.15 11.39 10.95 11.31 9,218,027 +0.65(+6.12%)
Sep 16, 2009 10.84 10.86 10.65 10.66 4,648,198 -0.14(-1.31%)
Sep 15, 2009 10.71 10.82 10.64 10.80 3,434,645 +0.10(+0.98%)
Sep 14, 2009 10.54 10.76 10.50 10.69 4,732,698 +0.11(+1.03%)
Sep 11, 2009 10.40 10.63 10.40 10.59 4,465,557 +0.19(+1.84%)
Sep 10, 2009 10.17 10.41 10.17 10.39 4,024,930 +0.20(+1.92%)
Sep 09, 2009 10.26 10.31 10.14 10.20 3,245,794 +0.02(+0.22%)
Sep 08, 2009 10.08 10.17 9.983 10.17 2,992,480 +0.15(+1.50%)
Sep 04, 2009 9.897 10.04 9.796 10.02 1,637,958 +0.14(+1.38%)
Sep 03, 2009 9.801 9.897 9.696 9.888 2,376,972 +0.09(+0.88%)
Sep 02, 2009 9.833 9.888 9.755 9.801 3,212,345 -0.10(-1.01%)
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.