Skip to main content

Pitney Bowes (NY: PBI )

6.670 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.94 13.98 13.65 13.74 2,079,764 -0.20(-1.46%)
Apr 28, 2016 13.96 14.14 13.90 13.94 1,450,394 -0.14(-0.98%)
Apr 27, 2016 13.94 14.09 13.86 14.08 1,970,862 +0.14(+1.03%)
Apr 26, 2016 13.94 13.96 13.82 13.94 2,430,459 +0.05(+0.38%)
Apr 25, 2016 14.06 14.06 13.83 13.88 1,071,362 -0.20(-1.40%)
Apr 22, 2016 13.96 14.14 13.89 14.08 2,469,886 +0.12(+0.89%)
Apr 21, 2016 14.17 14.17 13.95 13.96 1,697,097 -0.24(-1.66%)
Apr 20, 2016 14.18 14.26 14.13 14.19 2,028,758 +0.05(+0.32%)
Apr 19, 2016 14.25 14.29 14.09 14.15 1,812,596 -0.07(-0.51%)
Apr 18, 2016 14.04 14.24 13.98 14.22 1,202,150 +0.09(+0.65%)
Apr 15, 2016 14.11 14.18 14.01 14.13 1,126,550 +0.03(+0.23%)
Apr 14, 2016 14.19 14.22 14.07 14.09 1,315,701 -0.10(-0.74%)
Apr 13, 2016 13.90 14.21 13.90 14.20 2,041,425 +0.43(+3.14%)
Apr 12, 2016 13.77 13.92 13.72 13.77 3,077,977 -0.01(-0.10%)
Apr 11, 2016 13.88 14.05 13.77 13.78 2,254,796 -0.03(-0.24%)
Apr 08, 2016 13.84 13.98 13.77 13.81 1,064,106 +0.10(+0.77%)
Apr 07, 2016 13.84 13.84 13.62 13.71 1,524,396 -0.21(-1.51%)
Apr 06, 2016 13.83 13.92 13.67 13.92 1,601,376 +0.08(+0.57%)
Apr 05, 2016 13.86 13.96 13.82 13.84 2,866,231 -0.16(-1.17%)
Apr 04, 2016 14.08 14.12 13.94 14.00 1,910,427 -0.11(-0.79%)
Apr 01, 2016 13.97 14.13 13.87 14.11 1,823,508 +0.00(+0.00%)
Mar 31, 2016 13.92 14.15 13.92 14.11 2,499,019 +0.21(+1.51%)
Mar 30, 2016 13.94 14.08 13.85 13.90 1,816,042 +0.05(+0.33%)
Mar 29, 2016 13.64 13.89 13.56 13.86 1,609,485 +0.13(+0.95%)
Mar 28, 2016 13.71 13.79 13.64 13.73 1,138,341 +0.03(+0.24%)
Mar 24, 2016 13.50 13.69 13.69 13.69 1,756,986 +0.07(+0.48%)
Mar 23, 2016 13.87 13.86 13.24 13.63 3,186,486 -0.24(-1.75%)
Mar 22, 2016 13.81 13.94 13.70 13.87 1,621,829 -0.05(-0.38%)
Mar 21, 2016 13.89 13.97 13.82 13.92 1,693,522 -0.01(-0.05%)
Mar 18, 2016 13.85 13.99 13.75 13.93 4,806,029 +0.12(+0.85%)
Mar 17, 2016 13.43 13.86 13.39 13.81 2,364,710 +0.37(+2.73%)
Mar 16, 2016 13.17 13.48 13.14 13.45 1,831,599 +0.26(+1.94%)
Mar 15, 2016 13.14 13.20 12.97 13.19 1,889,905 -0.05(-0.40%)
Mar 14, 2016 13.29 13.38 13.14 13.24 2,392,212 -0.15(-1.13%)
Mar 11, 2016 13.34 13.43 13.22 13.39 2,439,015 +0.15(+1.14%)
Mar 10, 2016 13.12 13.31 13.01 13.24 4,444,633 +0.26(+1.97%)
Mar 09, 2016 12.85 13.01 12.85 12.99 1,900,198 +0.20(+1.54%)
Mar 08, 2016 13.06 13.07 12.72 12.79 3,138,593 -0.36(-2.74%)
Mar 07, 2016 12.73 13.16 12.68 13.15 2,909,028 +0.37(+2.87%)
Mar 04, 2016 12.61 12.93 12.56 12.78 3,553,704 +0.21(+1.67%)
Mar 03, 2016 12.30 12.59 12.29 12.57 2,298,550 +0.29(+2.35%)
Mar 02, 2016 12.16 12.29 12.11 12.29 1,905,201 +0.08(+0.64%)
Mar 01, 2016 12.00 12.25 11.92 12.21 2,137,147 +0.33(+2.81%)
Feb 29, 2016 11.79 12.07 11.74 11.87 2,901,427 +0.05(+0.44%)
Feb 26, 2016 11.75 11.94 11.71 11.82 2,278,639 +0.12(+1.06%)
Feb 25, 2016 11.62 11.70 11.49 11.70 2,093,280 +0.09(+0.79%)
Feb 24, 2016 11.49 11.62 11.28 11.60 2,492,671 -0.01(-0.11%)
Feb 23, 2016 11.59 11.71 11.53 11.62 2,398,923 +0.01(+0.11%)
Feb 22, 2016 11.66 11.78 11.51 11.60 3,098,762 +0.07(+0.63%)
Feb 19, 2016 11.43 11.55 11.35 11.53 2,081,466 +0.07(+0.63%)
Feb 18, 2016 11.53 11.56 11.43 11.46 4,347,630 -0.05(-0.40%)
Feb 17, 2016 11.23 11.56 11.15 11.51 2,911,718 +0.39(+3.53%)
Feb 16, 2016 11.09 11.18 10.96 11.11 2,535,651 +0.17(+1.60%)
Feb 12, 2016 10.82 10.94 10.94 10.94 1,801,613 +0.27(+2.55%)
Feb 11, 2016 10.78 10.87 10.52 10.67 2,706,627 -0.29(-2.66%)
Feb 10, 2016 10.99 11.10 10.91 10.96 2,993,057 +0.16(+1.50%)
Feb 09, 2016 10.93 10.96 10.77 10.80 4,000,567 -0.10(-0.95%)
Feb 08, 2016 11.07 11.09 10.76 10.90 2,777,551 -0.32(-2.83%)
Feb 05, 2016 11.39 11.44 11.19 11.22 3,487,444 -0.20(-1.76%)
Feb 04, 2016 11.11 11.62 11.09 11.42 4,535,072 +0.31(+2.80%)
Feb 03, 2016 10.98 11.23 10.93 11.11 5,395,242 +0.25(+2.33%)
Feb 02, 2016 11.66 11.66 10.73 10.85 9,124,016 -1.75(-13.88%)
Feb 01, 2016 12.57 12.71 12.49 12.60 3,653,952 -0.08(-0.66%)
Jan 29, 2016 12.46 12.70 12.43 12.69 3,623,510 +0.32(+2.57%)
Jan 28, 2016 12.42 12.50 12.29 12.37 2,166,341 +0.03(+0.26%)
Jan 27, 2016 12.36 12.46 12.22 12.34 2,319,746 -0.02(-0.16%)
Jan 26, 2016 12.07 12.36 12.05 12.36 1,951,474 +0.33(+2.75%)
Jan 25, 2016 12.15 12.18 11.97 12.03 2,011,766 -0.11(-0.91%)
Jan 22, 2016 12.05 12.27 12.01 12.14 2,116,945 +0.25(+2.07%)
Jan 21, 2016 11.81 11.99 11.72 11.89 2,918,694 +0.12(+0.99%)
Jan 20, 2016 11.75 11.90 11.50 11.77 5,338,026 -0.18(-1.52%)
Jan 19, 2016 12.08 12.09 11.81 11.96 2,605,347 +0.00(+0.00%)
Jan 15, 2016 11.75 11.96 11.96 11.96 2,860,822 -0.10(-0.81%)
Jan 14, 2016 12.07 12.14 11.90 12.05 4,028,738 +0.01(+0.05%)
Jan 13, 2016 12.36 12.47 12.02 12.05 2,514,454 -0.27(-2.21%)
Jan 12, 2016 12.44 12.46 12.16 12.32 2,676,143 +0.01(+0.05%)
Jan 11, 2016 12.20 12.35 12.11 12.31 4,110,023 +0.17(+1.44%)
Jan 08, 2016 12.62 12.67 12.11 12.14 5,242,924 -0.45(-3.60%)
Jan 07, 2016 12.82 12.93 12.53 12.59 4,173,108 -0.48(-3.67%)
Jan 06, 2016 13.01 13.17 12.95 13.07 2,765,919 -0.14(-1.03%)
Jan 05, 2016 13.22 13.28 13.12 13.21 1,515,027 +0.00(+0.00%)
Jan 04, 2016 13.17 13.23 13.03 13.21 2,355,551 -0.17(-1.31%)
Dec 31, 2015 13.49 13.38 13.38 13.38 1,884,942 -0.11(-0.82%)
Dec 30, 2015 13.53 13.60 13.49 13.49 1,323,871 -0.08(-0.57%)
Dec 29, 2015 13.37 13.60 13.23 13.57 1,737,617 +0.26(+1.95%)
Dec 28, 2015 13.32 13.34 13.07 13.31 1,638,122 -0.06(-0.48%)
Dec 24, 2015 13.36 13.38 13.38 13.38 694,411 +0.01(+0.10%)
Dec 23, 2015 13.14 13.40 13.08 13.36 1,675,077 +0.30(+2.28%)
Dec 22, 2015 12.88 13.07 12.80 13.06 1,798,657 +0.19(+1.51%)
Dec 21, 2015 12.86 12.95 12.70 12.87 2,405,433 +0.12(+0.92%)
Dec 18, 2015 12.77 12.90 12.71 12.75 5,481,864 -0.09(-0.71%)
Dec 17, 2015 12.97 13.02 12.68 12.84 1,930,012 -0.12(-0.95%)
Dec 16, 2015 12.84 12.99 12.71 12.97 2,218,821 +0.26(+2.04%)
Dec 15, 2015 12.57 12.84 12.55 12.71 1,987,997 +0.19(+1.50%)
Dec 14, 2015 12.68 12.71 12.39 12.52 3,512,182 -0.18(-1.38%)
Dec 11, 2015 12.69 12.83 12.63 12.69 2,658,560 -0.25(-1.90%)
Dec 10, 2015 12.86 13.03 12.78 12.94 2,445,951 +0.10(+0.81%)
Dec 09, 2015 13.14 13.26 12.79 12.84 5,216,726 -0.34(-2.61%)
Dec 08, 2015 13.25 13.45 13.12 13.18 2,600,492 -0.21(-1.55%)
Dec 07, 2015 13.57 13.61 13.24 13.39 2,993,245 -0.27(-1.99%)
Dec 04, 2015 13.47 13.67 13.40 13.66 2,345,533 +0.21(+1.54%)
Dec 03, 2015 13.58 13.60 13.32 13.45 3,536,841 -0.06(-0.48%)
Dec 02, 2015 13.84 13.87 13.48 13.52 2,030,698 -0.31(-2.25%)
Dec 01, 2015 14.02 14.10 13.73 13.83 2,640,422 -0.17(-1.20%)
Nov 30, 2015 13.69 14.09 13.61 14.00 4,366,954 +0.35(+2.56%)
Nov 27, 2015 13.69 13.75 13.56 13.65 746,593 -0.04(-0.28%)
Nov 25, 2015 13.72 13.69 13.69 13.69 1,170,315 -0.03(-0.19%)
Nov 24, 2015 13.61 13.72 13.45 13.71 2,081,777 +0.02(+0.14%)
Nov 23, 2015 13.77 13.80 13.63 13.69 1,244,849 -0.07(-0.52%)
Nov 20, 2015 13.71 13.79 13.65 13.76 2,018,897 +0.14(+1.00%)
Nov 19, 2015 13.63 13.68 13.48 13.63 1,201,278 +0.00(+0.00%)
Nov 18, 2015 13.42 13.65 13.39 13.63 2,375,387 +0.29(+2.18%)
Nov 17, 2015 13.41 13.57 13.31 13.34 2,234,462 -0.03(-0.19%)
Nov 16, 2015 13.16 13.39 13.12 13.36 1,155,969 +0.18(+1.36%)
Nov 13, 2015 13.36 13.40 13.17 13.18 1,159,847 -0.22(-1.63%)
Nov 12, 2015 13.53 13.61 13.39 13.40 1,797,758 -0.21(-1.51%)
Nov 11, 2015 13.73 13.73 13.56 13.61 1,362,503 -0.05(-0.38%)
Nov 10, 2015 13.56 13.66 13.50 13.66 1,835,580 +0.07(+0.52%)
Nov 09, 2015 13.66 13.69 13.40 13.59 2,231,538 -0.07(-0.52%)
Nov 06, 2015 13.49 13.79 13.36 13.66 2,546,827 +0.10(+0.71%)
Nov 05, 2015 13.51 13.59 13.40 13.56 1,259,690 +0.00(+0.00%)
Nov 04, 2015 13.78 13.82 13.53 13.56 1,097,796 -0.20(-1.45%)
Nov 03, 2015 13.69 13.86 13.61 13.76 2,573,074 +0.04(+0.33%)
Nov 02, 2015 13.26 13.79 13.22 13.72 2,880,967 +0.46(+3.44%)
Oct 30, 2015 12.96 13.44 12.96 13.26 2,678,357 +0.35(+2.74%)
Oct 29, 2015 12.68 13.23 12.68 12.91 4,053,685 -0.64(-4.74%)
Oct 28, 2015 13.33 13.63 13.29 13.55 1,908,475 +0.26(+1.93%)
Oct 27, 2015 13.43 13.50 13.22 13.29 1,856,592 -0.22(-1.66%)
Oct 26, 2015 13.63 13.68 13.48 13.52 1,158,515 -0.11(-0.80%)
Oct 23, 2015 13.61 13.67 13.49 13.63 1,479,961 +0.15(+1.14%)
Oct 22, 2015 13.33 13.57 13.27 13.47 1,460,249 +0.20(+1.50%)
Oct 21, 2015 13.52 13.57 13.27 13.27 1,915,195 -0.21(-1.57%)
Oct 20, 2015 13.38 13.58 13.34 13.49 2,756,540 +0.07(+0.53%)
Oct 19, 2015 13.28 13.43 13.23 13.41 1,035,715 +0.06(+0.43%)
Oct 16, 2015 13.40 13.43 13.23 13.36 1,398,377 -0.01(-0.05%)
Oct 15, 2015 13.28 13.36 13.11 13.36 1,194,986 +0.13(+0.97%)
Oct 14, 2015 13.32 13.44 13.20 13.23 1,386,725 -0.08(-0.58%)
Oct 13, 2015 13.28 13.45 13.27 13.31 1,345,351 -0.04(-0.34%)
Oct 12, 2015 13.35 13.41 13.29 13.36 841,536 -0.01(-0.05%)
Oct 09, 2015 13.40 13.52 13.33 13.36 1,772,853 -0.03(-0.19%)
Oct 08, 2015 13.29 13.40 13.21 13.39 1,867,151 +0.06(+0.48%)
Oct 07, 2015 13.16 13.35 13.11 13.32 1,938,108 +0.25(+1.92%)
Oct 06, 2015 13.06 13.16 13.03 13.07 2,137,261 -0.01(-0.10%)
Oct 05, 2015 12.73 13.10 12.73 13.09 1,700,348 +0.42(+3.29%)
Oct 02, 2015 12.37 12.67 12.30 12.67 1,633,496 +0.15(+1.23%)
Oct 01, 2015 12.77 12.79 12.46 12.52 2,756,034 -0.23(-1.81%)
Sep 30, 2015 12.52 12.75 12.48 12.75 3,648,689 +0.37(+2.96%)
Sep 29, 2015 12.64 12.64 12.24 12.38 3,372,458 -0.26(-2.03%)
Sep 28, 2015 12.88 12.89 12.54 12.64 3,160,917 -0.28(-2.19%)
Sep 25, 2015 12.88 12.97 12.73 12.92 2,866,843 +0.10(+0.80%)
Sep 24, 2015 12.75 12.90 12.70 12.82 3,990,201 -0.01(-0.10%)
Sep 23, 2015 12.85 12.97 12.77 12.83 2,286,516 -0.04(-0.30%)
Sep 22, 2015 12.93 12.98 12.75 12.87 2,724,561 -0.26(-1.96%)
Sep 21, 2015 13.25 13.40 13.09 13.13 3,711,546 -0.09(-0.68%)
Sep 18, 2015 13.32 13.45 13.09 13.22 6,204,401 -0.28(-2.05%)
Sep 17, 2015 13.50 13.72 13.40 13.49 2,869,212 -0.03(-0.19%)
Sep 16, 2015 13.42 13.63 13.34 13.52 3,224,561 +0.13(+0.96%)
Sep 15, 2015 13.21 13.47 13.15 13.39 2,830,677 +0.26(+1.96%)
Sep 14, 2015 13.16 13.18 13.07 13.13 2,900,651 +0.01(+0.10%)
Sep 11, 2015 12.95 13.15 12.83 13.12 3,213,837 +0.12(+0.89%)
Sep 10, 2015 12.83 13.08 12.76 13.00 2,882,805 +0.18(+1.40%)
Sep 09, 2015 13.12 13.20 12.80 12.82 5,468,940 -0.13(-1.04%)
Sep 08, 2015 12.69 12.97 12.64 12.96 2,660,502 +0.50(+4.02%)
Sep 04, 2015 12.54 12.46 12.46 12.46 1,995,749 -0.28(-2.17%)
Sep 03, 2015 12.62 12.77 12.54 12.73 2,930,332 +0.15(+1.22%)
Sep 02, 2015 12.49 12.59 12.39 12.58 1,925,599 +0.19(+1.55%)
Sep 01, 2015 12.48 12.58 12.28 12.39 2,586,166 -0.33(-2.62%)
Aug 31, 2015 12.75 12.92 12.60 12.72 2,991,112 -0.09(-0.70%)
Aug 28, 2015 12.77 12.91 12.72 12.81 1,958,894 -0.03(-0.25%)
Aug 27, 2015 12.39 12.92 12.39 12.84 4,222,011 +0.55(+4.44%)
Aug 26, 2015 12.30 12.34 11.94 12.30 4,401,834 +0.21(+1.75%)
Aug 25, 2015 12.66 12.70 12.09 12.09 4,048,616 -0.27(-2.18%)
Aug 24, 2015 12.25 12.74 12.12 12.36 4,813,722 -0.57(-4.42%)
Aug 21, 2015 13.21 13.30 12.92 12.93 2,807,482 -0.41(-3.08%)
Aug 20, 2015 13.47 13.54 13.32 13.34 2,537,333 -0.26(-1.94%)
Aug 19, 2015 13.66 13.80 13.53 13.60 2,028,901 -0.07(-0.53%)
Aug 18, 2015 13.72 13.77 13.61 13.67 2,255,228 -0.01(-0.09%)
Aug 17, 2015 13.53 13.75 13.45 13.69 1,937,263 +0.11(+0.84%)
Aug 14, 2015 13.60 13.65 13.51 13.57 1,730,619 +0.05(+0.38%)
Aug 13, 2015 13.62 13.68 13.50 13.52 1,832,445 -0.12(-0.89%)
Aug 12, 2015 13.55 13.68 13.42 13.64 4,595,412 +0.06(+0.47%)
Aug 11, 2015 13.33 13.59 13.32 13.58 4,036,156 +0.13(+0.95%)
Aug 10, 2015 13.23 13.46 13.23 13.45 2,447,878 +0.27(+2.03%)
Aug 07, 2015 13.25 13.27 13.09 13.18 2,262,860 -0.10(-0.77%)
Aug 06, 2015 13.16 13.32 13.04 13.28 2,559,200 +0.12(+0.92%)
Aug 05, 2015 13.21 13.35 13.13 13.16 1,544,335 +0.07(+0.53%)
Aug 04, 2015 12.97 13.21 12.95 13.09 3,160,569 +0.14(+1.08%)
Aug 03, 2015 13.32 13.33 12.84 12.95 3,914,957 -0.36(-2.72%)
Jul 31, 2015 13.07 13.36 12.94 13.32 5,451,194 +0.30(+2.30%)
Jul 30, 2015 13.14 13.48 12.84 13.02 4,150,379 -0.20(-1.54%)
Jul 29, 2015 13.07 13.33 13.00 13.22 2,762,300 +0.11(+0.87%)
Jul 28, 2015 13.01 13.20 12.91 13.11 2,105,094 +0.20(+1.53%)
Jul 27, 2015 12.89 12.97 12.81 12.91 2,073,713 -0.02(-0.15%)
Jul 24, 2015 13.32 13.34 12.86 12.93 4,414,441 -0.39(-2.96%)
Jul 23, 2015 13.42 13.45 13.29 13.32 1,801,938 -0.09(-0.66%)
Jul 22, 2015 13.07 13.51 13.05 13.41 2,701,475 +0.32(+2.43%)
Jul 21, 2015 13.45 13.49 13.00 13.09 2,239,168 -0.41(-3.02%)
Jul 20, 2015 13.46 13.55 13.41 13.50 1,415,860 +0.08(+0.57%)
Jul 17, 2015 13.57 13.62 13.36 13.42 1,209,125 -0.16(-1.17%)
Jul 16, 2015 13.64 13.68 13.56 13.58 1,141,248 +0.03(+0.19%)
Jul 15, 2015 13.60 13.60 13.49 13.56 1,337,531 -0.03(-0.23%)
Jul 14, 2015 13.48 13.61 13.45 13.59 1,581,292 +0.13(+0.99%)
Jul 13, 2015 13.54 13.54 13.36 13.46 1,431,155 +0.04(+0.28%)
Jul 10, 2015 13.35 13.45 13.26 13.42 1,551,927 +0.22(+1.69%)
Jul 09, 2015 13.27 13.33 13.14 13.20 1,519,449 +0.06(+0.44%)
Jul 08, 2015 13.35 13.41 13.13 13.14 1,492,247 -0.29(-2.18%)
Jul 07, 2015 13.27 13.45 13.09 13.43 2,669,631 +0.15(+1.15%)
Jul 06, 2015 13.16 13.34 13.16 13.28 1,754,622 -0.02(-0.14%)
Jul 02, 2015 13.37 13.30 13.30 13.30 1,517,883 +0.05(+0.38%)
Jul 01, 2015 13.30 13.40 13.14 13.25 3,775,915 +0.00(+0.00%)
Jun 30, 2015 13.60 13.65 13.23 13.25 3,688,737 -0.24(-1.75%)
Jun 29, 2015 13.62 13.69 13.47 13.48 3,564,065 -0.20(-1.44%)
Jun 26, 2015 13.63 13.72 13.56 13.68 3,083,056 +0.04(+0.28%)
Jun 25, 2015 13.84 13.85 13.62 13.64 1,883,053 -0.21(-1.52%)
Jun 24, 2015 14.06 14.10 13.84 13.85 1,837,945 -0.24(-1.67%)
Jun 23, 2015 13.94 14.12 13.91 14.09 1,835,790 +0.13(+0.96%)
Jun 22, 2015 14.05 14.05 13.93 13.95 949,475 -0.04(-0.27%)
Jun 19, 2015 13.99 14.08 13.93 13.99 2,210,361 +0.03(+0.18%)
Jun 18, 2015 13.86 14.04 13.83 13.97 1,248,470 +0.15(+1.11%)
Jun 17, 2015 13.79 13.88 13.76 13.81 1,259,407 +0.05(+0.37%)
Jun 16, 2015 13.71 13.80 13.69 13.76 1,356,021 +0.03(+0.23%)
Jun 15, 2015 13.95 13.98 13.65 13.73 2,259,104 -0.11(-0.78%)
Jun 12, 2015 14.04 14.08 13.84 13.84 1,419,426 -0.29(-2.03%)
Jun 11, 2015 14.11 14.29 14.11 14.12 2,228,949 +0.10(+0.73%)
Jun 10, 2015 13.76 14.17 13.72 14.02 2,637,525 +0.27(+1.94%)
Jun 09, 2015 13.85 13.87 13.74 13.76 1,116,732 -0.10(-0.74%)
Jun 08, 2015 13.87 13.91 13.81 13.86 1,742,631 -0.03(-0.23%)
Jun 05, 2015 13.79 13.91 13.69 13.89 2,117,465 +0.06(+0.41%)
Jun 04, 2015 13.91 14.00 13.80 13.83 1,452,313 -0.13(-0.91%)
Jun 03, 2015 13.98 14.12 13.95 13.96 1,348,050 +0.02(+0.14%)
Jun 02, 2015 13.88 14.03 13.87 13.94 1,674,748 +0.01(+0.09%)
Jun 01, 2015 13.93 14.02 13.83 13.93 2,124,095 +0.02(+0.14%)
May 29, 2015 14.14 14.18 13.89 13.91 3,478,575 -0.25(-1.75%)
May 28, 2015 14.40 14.44 14.10 14.16 2,502,923 -0.28(-1.94%)
May 27, 2015 14.44 14.53 14.40 14.44 1,864,177 -0.02(-0.14%)
May 26, 2015 14.50 14.50 14.37 14.46 3,500,754 -0.06(-0.39%)
May 22, 2015 14.39 14.51 14.51 14.51 1,494,332 +0.09(+0.61%)
May 21, 2015 14.44 14.51 14.39 14.43 1,566,743 -0.01(-0.09%)
May 20, 2015 14.33 14.52 14.27 14.44 1,575,076 +0.11(+0.75%)
May 19, 2015 14.51 14.55 14.28 14.33 1,603,295 -0.19(-1.30%)
May 18, 2015 14.56 14.59 14.46 14.52 1,815,137 -0.07(-0.48%)
May 15, 2015 14.43 14.60 14.36 14.59 2,835,202 +0.16(+1.09%)
May 14, 2015 14.45 14.48 14.35 14.43 1,822,507 +0.09(+0.62%)
May 13, 2015 14.32 14.41 14.28 14.34 2,923,793 +0.05(+0.35%)
May 12, 2015 14.31 14.32 14.14 14.29 3,030,471 -0.04(-0.31%)
May 11, 2015 14.25 14.38 14.25 14.34 2,196,727 +0.06(+0.40%)
May 08, 2015 14.15 14.30 14.14 14.28 2,656,210 +0.25(+1.75%)
May 07, 2015 13.98 14.08 13.92 14.03 2,644,539 -0.01(-0.04%)
May 06, 2015 14.32 14.32 14.00 14.04 3,020,112 -0.28(-1.94%)
May 05, 2015 14.52 14.59 14.32 14.32 3,216,880 -0.28(-1.90%)
May 04, 2015 14.41 14.61 14.39 14.60 3,993,703 +0.18(+1.27%)
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.