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

Pitney Bowes (NY: PBI )

5.270 +0.020 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Oct 31, 2017 9.766 9.829 9.712 9.758 3,699,950 +0.07(+0.73%)
Oct 30, 2017 9.837 9.893 9.680 9.687 2,092,846 -0.16(-1.59%)
Oct 27, 2017 9.865 9.915 9.783 9.844 1,772,171 -0.06(-0.57%)
Oct 26, 2017 9.943 9.957 9.837 9.900 1,678,222 -0.01(-0.07%)
Oct 25, 2017 10.11 10.16 9.853 9.908 1,892,330 -0.21(-2.04%)
Oct 24, 2017 10.08 10.15 9.993 10.11 1,826,677 +0.08(+0.78%)
Oct 23, 2017 10.11 10.15 10.000 10.04 2,107,702 -0.07(-0.70%)
Oct 20, 2017 9.922 10.18 9.844 10.11 2,281,762 +0.30(+3.04%)
Oct 19, 2017 9.751 9.815 9.687 9.808 1,677,094 +0.06(+0.66%)
Oct 18, 2017 9.737 9.766 9.645 9.744 2,574,771 +0.08(+0.81%)
Oct 17, 2017 9.794 9.797 9.567 9.666 2,711,240 -0.09(-0.87%)
Oct 16, 2017 9.879 9.915 9.723 9.751 1,631,814 -0.11(-1.08%)
Oct 13, 2017 9.929 9.829 9.858 1,932,830 +0.02(+0.22%)
Oct 12, 2017 9.872 9.872 9.741 9.837 2,981,981 -0.06(-0.65%)
Oct 11, 2017 9.979 10.01 9.893 9.900 2,220,680 -0.13(-1.27%)
Oct 10, 2017 9.893 10.11 9.872 10.03 2,697,360 +0.13(+1.36%)
Oct 09, 2017 9.929 9.972 9.883 9.893 1,326,686 -0.02(-0.21%)
Oct 06, 2017 9.943 9.972 9.879 9.915 1,770,549 -0.03(-0.29%)
Oct 05, 2017 9.922 9.986 9.886 9.943 2,114,793 +0.01(+0.14%)
Oct 04, 2017 9.957 9.972 9.858 9.929 2,246,300 -0.03(-0.29%)
Oct 03, 2017 9.986 10.01 9.886 9.957 2,157,117 -0.03(-0.28%)
Oct 02, 2017 9.915 10.000 9.861 9.986 2,289,198 +0.04(+0.36%)
Sep 29, 2017 9.908 9.979 9.886 9.950 2,925,177 +0.04(+0.43%)
Sep 28, 2017 9.723 9.972 9.723 9.908 2,257,453 +0.15(+1.53%)
Sep 27, 2017 9.673 9.758 9.552 9.758 1,526,636 +0.16(+1.63%)
Sep 26, 2017 9.616 9.645 9.513 9.602 1,784,393 +0.01(+0.07%)
Sep 25, 2017 9.638 9.659 9.496 9.595 1,744,356 -0.05(-0.52%)
Sep 22, 2017 9.403 9.695 9.403 9.645 2,389,084 +0.21(+2.18%)
Sep 21, 2017 9.275 9.474 9.272 9.439 2,947,432 +0.16(+1.76%)
Sep 20, 2017 9.190 9.311 9.176 9.275 1,668,337 +0.09(+1.01%)
Sep 19, 2017 9.176 9.233 9.133 9.183 1,447,774 +0.01(+0.08%)
Sep 18, 2017 9.247 9.275 9.133 9.176 1,240,986 -0.04(-0.46%)
Sep 15, 2017 9.126 9.283 9.105 9.219 2,746,348 +0.11(+1.25%)
Sep 14, 2017 9.062 9.141 9.041 9.105 1,613,577 +0.05(+0.55%)
Sep 13, 2017 9.013 9.141 9.006 9.055 2,729,801 +0.01(+0.16%)
Sep 12, 2017 9.112 9.112 8.984 9.041 4,960,417 +0.01(+0.08%)
Sep 11, 2017 9.020 9.155 9.013 9.034 2,125,101 +0.07(+0.79%)
Sep 08, 2017 8.949 9.041 8.892 8.963 1,822,349 -0.01(-0.08%)
Sep 07, 2017 9.062 9.084 8.927 8.970 2,384,944 -0.09(-1.02%)
Sep 06, 2017 9.006 9.133 8.949 9.062 3,628,963 +0.08(+0.87%)
Sep 05, 2017 9.133 9.133 8.888 8.984 1,810,859 -0.18(-1.94%)
Sep 01, 2017 9.162 9.212 9.112 9.162 1,473,835 +0.04(+0.39%)
Aug 31, 2017 8.998 9.126 8.952 9.126 2,722,769 +0.18(+1.98%)
Aug 30, 2017 8.885 8.977 8.853 8.949 1,198,521 +0.04(+0.40%)
Aug 29, 2017 8.856 8.927 8.828 8.913 1,173,593 +0.01(+0.08%)
Aug 28, 2017 8.998 9.041 8.814 8.906 1,891,516 -0.07(-0.79%)
Aug 25, 2017 9.041 9.077 8.977 8.977 1,396,673 +0.00(+0.00%)
Aug 24, 2017 8.935 9.105 8.927 8.977 2,105,379 +0.06(+0.72%)
Aug 23, 2017 8.892 8.927 8.807 8.913 2,340,637 +0.03(+0.30%)
Aug 22, 2017 8.824 8.936 8.810 8.887 1,897,117 +0.09(+1.03%)
Aug 21, 2017 8.915 8.915 8.768 8.796 1,970,222 -0.12(-1.33%)
Aug 18, 2017 8.859 8.978 8.806 8.915 1,991,537 +0.04(+0.47%)
Aug 17, 2017 8.880 9.013 8.838 8.873 2,109,016 -0.02(-0.24%)
Aug 16, 2017 8.894 8.950 8.852 8.894 1,659,456 +0.02(+0.24%)
Aug 15, 2017 8.887 8.964 8.817 8.873 2,028,114 -0.07(-0.78%)
Aug 14, 2017 8.915 9.013 8.887 8.943 1,653,755 +0.07(+0.79%)
Aug 11, 2017 8.824 8.932 8.817 8.873 1,600,585 +0.02(+0.24%)
Aug 10, 2017 9.097 9.132 8.838 8.852 2,747,159 -0.31(-3.36%)
Aug 09, 2017 9.299 9.327 9.055 9.160 3,030,173 -0.20(-2.09%)
Aug 08, 2017 9.195 9.369 9.083 9.355 4,863,892 +0.15(+1.60%)
Aug 07, 2017 8.978 9.209 8.936 9.209 3,676,086 +0.22(+2.49%)
Aug 04, 2017 8.964 9.020 8.869 8.985 3,858,083 +0.03(+0.31%)
Aug 03, 2017 9.278 9.278 8.922 8.957 4,558,747 -0.32(-3.47%)
Aug 02, 2017 9.376 9.390 8.922 9.278 8,508,852 -0.03(-0.38%)
Aug 01, 2017 10.54 10.71 9.139 9.313 13,852,084 -1.70(-15.44%)
Jul 31, 2017 10.85 11.08 10.69 11.01 3,433,907 +0.18(+1.68%)
Jul 28, 2017 10.94 10.95 10.76 10.83 2,267,158 -0.18(-1.65%)
Jul 27, 2017 11.09 11.11 10.90 11.01 1,405,358 -0.07(-0.63%)
Jul 26, 2017 11.17 11.18 10.96 11.08 1,540,908 -0.08(-0.75%)
Jul 25, 2017 11.00 11.29 10.97 11.17 3,458,889 +0.17(+1.53%)
Jul 24, 2017 10.85 11.01 10.75 11.00 1,970,922 +0.13(+1.22%)
Jul 21, 2017 10.88 10.89 10.82 10.87 1,133,805 -0.01(-0.06%)
Jul 20, 2017 10.88 10.92 10.82 10.87 1,013,926 +0.00(+0.00%)
Jul 19, 2017 10.89 10.93 10.84 10.87 860,988 +0.00(+0.00%)
Jul 18, 2017 10.78 10.92 10.76 10.87 1,881,300 +0.03(+0.26%)
Jul 17, 2017 10.80 10.89 10.75 10.85 1,193,882 +0.01(+0.13%)
Jul 14, 2017 10.75 10.89 10.75 10.83 1,376,713 +0.07(+0.65%)
Jul 13, 2017 10.62 10.77 10.59 10.76 1,827,924 +0.15(+1.45%)
Jul 12, 2017 10.68 10.79 10.61 10.61 1,333,098 +0.00(+0.00%)
Jul 11, 2017 10.56 10.66 10.52 10.61 1,411,402 +0.04(+0.33%)
Jul 10, 2017 10.46 10.67 10.46 10.57 1,611,603 +0.11(+1.07%)
Jul 07, 2017 10.34 10.49 10.28 10.46 1,567,872 +0.14(+1.36%)
Jul 06, 2017 10.45 10.50 10.30 10.32 1,552,638 -0.17(-1.67%)
Jul 05, 2017 10.64 10.71 10.44 10.50 1,276,598 -0.15(-1.38%)
Jul 03, 2017 10.60 10.77 10.57 10.64 802,157 +0.08(+0.73%)
Jun 30, 2017 10.71 10.79 10.56 10.57 2,575,368 -0.13(-1.18%)
Jun 29, 2017 10.82 10.84 10.57 10.69 1,305,386 -0.10(-0.91%)
Jun 28, 2017 10.75 10.90 10.73 10.79 1,532,742 +0.10(+0.98%)
Jun 27, 2017 10.70 10.82 10.64 10.69 1,855,141 -0.06(-0.59%)
Jun 26, 2017 10.59 10.80 10.55 10.75 1,795,397 +0.20(+1.86%)
Jun 23, 2017 10.45 10.63 10.42 10.55 7,071,165 +0.12(+1.14%)
Jun 22, 2017 10.46 10.56 10.37 10.43 1,895,338 -0.03(-0.33%)
Jun 21, 2017 10.78 10.78 10.44 10.47 1,850,406 -0.28(-2.60%)
Jun 20, 2017 10.85 10.87 10.71 10.75 1,427,298 -0.15(-1.41%)
Jun 19, 2017 10.75 10.90 10.66 10.90 1,585,645 +0.23(+2.16%)
Jun 16, 2017 10.69 10.69 10.55 10.67 2,257,964 -0.04(-0.39%)
Jun 15, 2017 10.76 10.80 10.62 10.71 1,394,025 -0.11(-0.97%)
Jun 14, 2017 10.77 10.82 10.67 10.82 2,349,167 +0.05(+0.46%)
Jun 13, 2017 10.78 10.81 10.64 10.77 1,764,331 +0.00(+0.00%)
Jun 12, 2017 10.65 10.88 10.62 10.77 2,151,113 +0.13(+1.18%)
Jun 09, 2017 10.66 10.70 10.54 10.64 1,399,886 +0.00(+0.00%)
Jun 08, 2017 10.55 10.69 10.52 10.64 979,787 +0.11(+1.00%)
Jun 07, 2017 10.65 10.70 10.47 10.54 1,325,011 -0.13(-1.25%)
Jun 06, 2017 10.52 10.71 10.44 10.67 2,757,297 +0.12(+1.13%)
Jun 05, 2017 10.60 10.64 10.49 10.55 1,547,833 -0.07(-0.66%)
Jun 02, 2017 10.75 10.79 10.62 10.62 1,985,052 -0.13(-1.17%)
Jun 01, 2017 10.41 10.77 10.36 10.75 3,018,335 +0.34(+3.29%)
May 31, 2017 10.54 10.54 10.31 10.41 3,675,344 -0.14(-1.33%)
May 30, 2017 10.43 10.64 10.41 10.54 2,086,960 +0.10(+0.94%)
May 26, 2017 10.47 10.51 10.37 10.45 1,762,798 -0.04(-0.40%)
May 25, 2017 10.52 10.59 10.41 10.49 1,340,115 -0.01(-0.07%)
May 24, 2017 10.57 10.60 10.45 10.50 2,003,606 -0.04(-0.35%)
May 23, 2017 10.50 10.57 10.44 10.53 2,696,512 +0.03(+0.33%)
May 22, 2017 10.43 10.51 10.36 10.50 1,445,958 +0.14(+1.33%)
May 19, 2017 10.31 10.45 10.24 10.36 1,643,003 +0.08(+0.81%)
May 18, 2017 10.42 10.42 10.22 10.28 1,657,515 -0.11(-1.06%)
May 17, 2017 10.65 10.58 10.36 10.39 3,358,052 -0.26(-2.47%)
May 16, 2017 10.73 10.81 10.55 10.65 2,890,012 -0.11(-1.03%)
May 15, 2017 10.91 11.00 10.72 10.76 3,503,440 -0.08(-0.70%)
May 12, 2017 10.92 10.94 10.82 10.84 1,432,519 -0.10(-0.95%)
May 11, 2017 11.13 11.21 10.93 10.94 2,955,163 -0.21(-1.92%)
May 10, 2017 11.04 11.23 10.98 11.15 3,044,994 +0.12(+1.06%)
May 09, 2017 10.93 11.09 10.90 11.04 2,682,178 +0.08(+0.76%)
May 08, 2017 10.68 10.95 10.64 10.95 3,121,605 +0.25(+2.32%)
May 05, 2017 10.51 10.71 10.50 10.71 2,342,213 +0.22(+2.11%)
May 04, 2017 10.75 10.76 10.44 10.48 4,289,921 -0.21(-2.00%)
May 03, 2017 10.55 10.72 10.39 10.70 5,022,424 +0.15(+1.37%)
May 02, 2017 9.544 10.84 9.544 10.55 12,210,360 +1.28(+13.79%)
May 01, 2017 9.206 9.344 9.151 9.275 2,963,282 +0.09(+0.98%)
Apr 28, 2017 9.261 9.268 9.157 9.185 2,997,357 -0.08(-0.82%)
Apr 27, 2017 9.372 9.399 9.209 9.261 1,778,216 -0.07(-0.74%)
Apr 26, 2017 9.247 9.413 9.199 9.330 1,952,639 +0.06(+0.67%)
Apr 25, 2017 9.247 9.337 9.230 9.268 2,602,564 +0.06(+0.68%)
Apr 24, 2017 9.192 9.268 9.164 9.206 2,966,575 +0.15(+1.60%)
Apr 21, 2017 9.116 9.116 8.985 9.061 1,604,958 -0.04(-0.46%)
Apr 20, 2017 9.095 9.157 8.992 9.102 1,399,582 +0.07(+0.77%)
Apr 19, 2017 9.116 9.154 9.026 9.033 3,096,721 -0.03(-0.31%)
Apr 18, 2017 9.026 9.109 8.985 9.061 2,126,716 +0.01(+0.08%)
Apr 17, 2017 8.936 9.054 8.922 9.054 1,530,337 +0.13(+1.47%)
Apr 13, 2017 8.909 8.950 8.819 8.922 2,927,164 +0.00(+0.00%)
Apr 12, 2017 9.061 9.095 8.916 8.922 2,582,278 -0.16(-1.75%)
Apr 11, 2017 9.047 9.109 8.978 9.081 2,010,715 +0.00(+0.00%)
Apr 10, 2017 8.978 9.171 8.957 9.081 2,679,804 +0.10(+1.15%)
Apr 07, 2017 8.992 8.995 8.878 8.978 2,140,882 -0.07(-0.76%)
Apr 06, 2017 8.957 9.109 8.888 9.047 2,958,867 +0.07(+0.77%)
Apr 05, 2017 8.957 9.137 8.933 8.978 4,980,038 +0.04(+0.46%)
Apr 04, 2017 8.860 8.943 8.826 8.936 3,704,967 +0.06(+0.70%)
Apr 03, 2017 9.068 9.088 8.777 8.874 4,491,913 -0.19(-2.06%)
Mar 31, 2017 8.985 9.123 8.971 9.061 3,639,737 +0.08(+0.85%)
Mar 30, 2017 8.867 9.005 8.819 8.985 2,307,630 +0.10(+1.17%)
Mar 29, 2017 8.729 8.895 8.677 8.881 2,935,873 +0.15(+1.74%)
Mar 28, 2017 8.674 8.833 8.594 8.729 2,651,440 +0.08(+0.96%)
Mar 27, 2017 8.563 8.708 8.508 8.646 2,542,022 -0.02(-0.24%)
Mar 24, 2017 8.722 8.757 8.605 8.667 1,616,265 -0.02(-0.24%)
Mar 23, 2017 8.646 8.843 8.632 8.687 3,249,497 +0.06(+0.64%)
Mar 22, 2017 8.715 8.715 8.535 8.632 2,941,240 -0.08(-0.95%)
Mar 21, 2017 8.881 8.895 8.643 8.715 3,456,179 -0.12(-1.33%)
Mar 20, 2017 8.902 8.998 8.777 8.833 4,827,082 -0.04(-0.47%)
Mar 17, 2017 9.268 9.296 8.874 8.874 20,652,132 -0.41(-4.46%)
Mar 16, 2017 9.261 9.316 9.140 9.289 3,502,032 +0.05(+0.52%)
Mar 15, 2017 9.157 9.247 9.088 9.240 4,109,244 +0.09(+0.98%)
Mar 14, 2017 9.254 9.268 9.088 9.151 3,664,720 -0.15(-1.63%)
Mar 13, 2017 9.178 9.327 9.178 9.303 2,960,565 +0.12(+1.28%)
Mar 10, 2017 9.220 9.289 9.178 9.185 2,404,830 +0.00(+0.00%)
Mar 09, 2017 9.157 9.254 9.123 9.185 3,817,738 +0.01(+0.15%)
Mar 08, 2017 9.227 9.261 9.047 9.171 3,659,405 +0.01(+0.15%)
Mar 07, 2017 9.289 9.337 9.137 9.157 3,986,881 -0.17(-1.78%)
Mar 06, 2017 9.330 9.379 9.268 9.323 4,404,232 -0.06(-0.59%)
Mar 03, 2017 9.268 9.392 9.240 9.379 6,220,284 +0.14(+1.50%)
Mar 02, 2017 9.475 9.517 9.220 9.240 8,961,550 -0.30(-3.12%)
Mar 01, 2017 9.531 9.731 9.489 9.538 10,675,122 +0.11(+1.17%)
Feb 28, 2017 9.676 9.697 9.427 9.427 79,777,872 -0.24(-2.50%)
Feb 27, 2017 9.683 9.824 9.662 9.669 6,119,513 -0.06(-0.57%)
Feb 24, 2017 9.524 9.766 9.254 9.724 9,569,342 +0.18(+1.88%)
Feb 23, 2017 9.614 9.658 9.479 9.544 3,496,672 -0.01(-0.14%)
Feb 22, 2017 9.565 9.738 9.475 9.558 3,951,368 +0.05(+0.51%)
Feb 21, 2017 9.227 9.562 9.202 9.510 7,797,243 +0.26(+2.76%)
Feb 17, 2017 9.254 9.254 9.254 0 +0.08(+0.83%)
Feb 16, 2017 9.227 9.303 9.154 9.178 2,722,698 -0.05(-0.52%)
Feb 15, 2017 9.192 9.316 9.137 9.227 3,501,881 +0.03(+0.36%)
Feb 14, 2017 9.003 9.201 8.969 9.194 4,444,310 +0.19(+2.12%)
Feb 13, 2017 9.064 9.084 8.945 9.003 3,452,951 +0.01(+0.15%)
Feb 10, 2017 9.003 9.040 8.907 8.989 4,010,682 +0.01(+0.08%)
Feb 09, 2017 8.914 9.078 8.942 8.982 3,916,679 +0.07(+0.76%)
Feb 08, 2017 8.901 8.996 8.860 8.914 6,798,771 +0.01(+0.08%)
Feb 07, 2017 8.996 9.078 8.873 8.907 6,713,769 -0.06(-0.68%)
Feb 06, 2017 8.982 9.044 8.928 8.969 5,319,649 -0.01(-0.15%)
Feb 03, 2017 8.887 9.119 8.860 8.982 8,274,391 +0.16(+1.85%)
Feb 02, 2017 8.976 9.197 8.781 8.819 15,709,054 -0.14(-1.52%)
Feb 01, 2017 10.28 10.28 8.458 8.955 44,668,140 -1.89(-17.46%)
Jan 31, 2017 10.63 10.99 10.55 10.85 16,688,943 +0.15(+1.40%)
Jan 30, 2017 10.75 10.77 10.57 10.70 4,360,621 -0.12(-1.07%)
Jan 27, 2017 10.88 10.92 10.75 10.82 3,219,789 +0.01(+0.13%)
Jan 26, 2017 11.03 11.03 10.72 10.80 3,277,677 -0.22(-2.04%)
Jan 25, 2017 11.01 11.06 10.87 11.03 3,086,534 +0.09(+0.81%)
Jan 24, 2017 10.73 10.98 10.69 10.94 2,835,122 +0.24(+2.23%)
Jan 23, 2017 10.73 10.80 10.60 10.70 3,040,903 -0.01(-0.13%)
Jan 20, 2017 10.71 10.76 10.62 10.71 2,794,368 +0.03(+0.32%)
Jan 19, 2017 11.04 11.13 10.67 10.68 4,444,081 -0.37(-3.33%)
Jan 18, 2017 11.10 11.15 10.95 11.05 3,146,457 -0.01(-0.06%)
Jan 17, 2017 11.31 11.31 10.99 11.05 3,102,262 -0.25(-2.23%)
Jan 13, 2017 11.31 11.31 11.31 0 +0.20(+1.78%)
Jan 12, 2017 10.97 11.12 10.82 11.11 3,725,871 +0.15(+1.37%)
Jan 11, 2017 11.04 11.12 10.93 10.96 7,063,766 -0.08(-0.74%)
Jan 10, 2017 10.95 11.07 10.90 11.04 5,918,434 +0.07(+0.62%)
Jan 09, 2017 11.05 11.15 10.92 10.97 5,475,678 -0.05(-0.49%)
Jan 06, 2017 10.92 11.07 10.70 11.03 4,951,205 +0.14(+1.31%)
Jan 05, 2017 10.85 10.95 10.75 10.88 3,561,724 +0.03(+0.25%)
Jan 04, 2017 10.86 10.89 10.64 10.86 3,248,532 +0.05(+0.44%)
Jan 03, 2017 10.46 10.87 10.44 10.81 4,282,427 +0.46(+4.41%)
Dec 30, 2016 10.35 10.35 10.35 0 -0.10(-0.98%)
Dec 29, 2016 10.45 10.53 10.38 10.45 1,991,339 +0.02(+0.20%)
Dec 28, 2016 10.64 10.67 10.39 10.43 1,706,331 -0.20(-1.86%)
Dec 27, 2016 10.65 10.75 10.60 10.63 1,669,495 +0.00(+0.00%)
Dec 23, 2016 10.63 10.63 10.63 0 -0.03(-0.26%)
Dec 22, 2016 10.83 10.83 10.58 10.66 1,619,664 -0.18(-1.70%)
Dec 21, 2016 10.86 10.90 10.79 10.84 1,325,598 -0.05(-0.50%)
Dec 20, 2016 10.84 10.95 10.83 10.90 2,038,308 +0.08(+0.76%)
Dec 19, 2016 10.77 10.82 10.71 10.82 2,417,338 +0.05(+0.44%)
Dec 16, 2016 10.64 10.77 10.62 10.77 9,887,705 +0.18(+1.74%)
Dec 15, 2016 10.53 10.62 10.52 10.58 3,831,944 +0.02(+0.19%)
Dec 14, 2016 10.71 10.79 10.56 10.56 3,697,694 -0.14(-1.34%)
Dec 13, 2016 10.71 10.80 10.70 10.71 2,466,901 +0.02(+0.19%)
Dec 12, 2016 10.78 10.85 10.67 10.69 3,891,351 -0.11(-1.01%)
Dec 09, 2016 10.90 11.00 10.77 10.80 3,920,659 -0.09(-0.81%)
Dec 08, 2016 10.60 10.98 10.57 10.88 4,431,683 +0.28(+2.63%)
Dec 07, 2016 10.40 10.70 10.40 10.60 5,423,573 +0.16(+1.57%)
Dec 06, 2016 10.28 10.47 10.09 10.44 4,455,256 +0.18(+1.73%)
Dec 05, 2016 10.06 10.27 10.03 10.26 4,507,821 +0.29(+2.94%)
Dec 02, 2016 9.909 10.08 9.896 9.971 3,450,564 +0.07(+0.69%)
Dec 01, 2016 9.753 9.950 9.725 9.902 4,385,398 +0.12(+1.25%)
Nov 30, 2016 9.930 9.950 9.773 9.780 5,321,069 -0.10(-1.03%)
Nov 29, 2016 10.09 10.13 9.828 9.882 3,264,165 -0.22(-2.16%)
Nov 28, 2016 10.11 10.16 10.05 10.10 2,389,311 -0.03(-0.27%)
Nov 25, 2016 10.16 10.20 10.09 10.13 1,640,851 -0.03(-0.27%)
Nov 23, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 22, 2016 10.25 10.29 10.13 10.15 2,838,136 -0.05(-0.53%)
Nov 21, 2016 10.04 10.22 9.991 10.21 3,608,392 +0.21(+2.11%)
Nov 18, 2016 10.15 10.17 9.991 9.998 2,255,911 -0.15(-1.48%)
Nov 17, 2016 10.13 10.20 10.09 10.15 2,281,995 +0.12(+1.21%)
Nov 16, 2016 10.03 10.07 9.946 10.03 3,331,841 -0.03(-0.27%)
Nov 15, 2016 10.06 10.14 9.872 10.05 4,977,455 -0.01(-0.13%)
Nov 14, 2016 10.24 10.32 10.06 10.07 3,778,473 -0.15(-1.45%)
Nov 11, 2016 10.10 10.24 10.06 10.22 3,592,144 +0.09(+0.86%)
Nov 10, 2016 10.06 10.22 10.02 10.13 5,564,981 +0.13(+1.28%)
Nov 09, 2016 9.785 10.05 9.711 10.000 5,269,505 +0.13(+1.36%)
Nov 08, 2016 9.879 9.939 9.805 9.865 3,877,290 -0.03(-0.27%)
Nov 07, 2016 9.758 10.01 9.744 9.892 4,103,684 +0.31(+3.23%)
Nov 04, 2016 9.919 9.919 9.569 9.583 5,898,107 -0.32(-3.26%)
Nov 03, 2016 9.818 10.08 9.798 9.906 4,688,628 +0.09(+0.96%)
Nov 02, 2016 9.832 10.16 9.791 9.812 7,752,046 +0.03(+0.28%)
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.