Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pitney Bowes
(NY:
PBI
)
4.860
-0.120 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
4.338
4.408
4.279
4.289
946,999
-0.05(-1.14%)
Mar 27, 2024
4.239
4.358
4.229
4.338
922,817
+0.14(+3.30%)
Mar 26, 2024
4.309
4.353
4.190
4.200
984,239
-0.04(-0.93%)
Mar 25, 2024
4.239
4.295
4.229
4.239
726,044
+0.03(+0.71%)
Mar 22, 2024
4.378
4.388
4.170
4.210
1,068,621
-0.15(-3.41%)
Mar 21, 2024
4.190
4.388
4.165
4.358
1,603,619
+0.17(+4.02%)
Mar 20, 2024
4.002
4.219
3.982
4.190
1,623,919
+0.16(+3.93%)
Mar 19, 2024
3.942
4.081
3.912
4.031
1,912,020
+0.03(+0.74%)
Mar 18, 2024
4.061
4.140
3.992
4.002
1,077,655
-0.07(-1.70%)
Mar 15, 2024
3.982
4.130
3.982
4.071
2,575,658
+0.05(+1.23%)
Mar 14, 2024
4.081
4.120
3.893
4.021
2,012,601
-0.10(-2.40%)
Mar 13, 2024
4.011
4.190
4.011
4.120
1,563,065
+0.09(+2.21%)
Mar 12, 2024
4.041
4.091
4.002
4.031
1,101,487
-0.03(-0.73%)
Mar 11, 2024
4.071
4.091
3.942
4.061
1,163,155
-0.03(-0.73%)
Mar 08, 2024
4.110
4.190
4.081
4.091
1,077,549
+0.05(+1.23%)
Mar 07, 2024
4.091
4.150
4.021
4.041
1,113,820
-0.02(-0.49%)
Mar 06, 2024
4.130
4.219
4.051
4.061
1,373,931
-0.02(-0.49%)
Mar 05, 2024
4.031
4.200
4.006
4.081
1,151,268
+0.00(+0.00%)
Mar 04, 2024
4.130
4.170
4.081
4.081
1,035,479
-0.05(-1.20%)
Mar 01, 2024
4.002
4.140
3.927
4.130
1,136,980
+0.14(+3.47%)
Feb 29, 2024
3.912
4.002
3.863
3.992
1,273,680
+0.17(+4.40%)
Feb 28, 2024
3.764
3.873
3.724
3.823
896,164
+0.02(+0.52%)
Feb 27, 2024
3.843
3.892
3.784
3.803
1,294,350
-0.02(-0.52%)
Feb 26, 2024
3.803
3.863
3.744
3.823
1,202,996
+0.05(+1.31%)
Feb 23, 2024
3.754
3.823
3.694
3.774
839,700
+0.02(+0.53%)
Feb 22, 2024
3.784
3.833
3.724
3.754
1,062,921
-0.03(-0.79%)
Feb 21, 2024
3.873
3.902
3.764
3.784
1,064,323
-0.12(-3.05%)
Feb 20, 2024
3.922
3.962
3.873
3.902
1,066,621
-0.09(-2.23%)
Feb 16, 2024
4.021
4.056
3.942
3.992
972,317
-0.07(-1.71%)
Feb 15, 2024
4.041
4.115
3.962
4.061
1,575,531
+0.08(+1.99%)
Feb 14, 2024
4.031
4.081
3.947
3.982
1,119,201
+0.05(+1.26%)
Feb 13, 2024
4.002
4.031
3.853
3.932
1,794,574
-0.22(-5.25%)
Feb 12, 2024
4.011
4.190
4.011
4.150
1,537,096
+0.13(+3.20%)
Feb 09, 2024
3.922
4.026
3.890
4.021
1,049,941
+0.14(+3.57%)
Feb 08, 2024
3.823
3.912
3.774
3.883
1,076,241
+0.03(+0.77%)
Feb 07, 2024
3.912
3.912
3.803
3.853
1,069,259
-0.04(-1.02%)
Feb 06, 2024
3.734
3.942
3.665
3.893
1,779,819
+0.19(+5.08%)
Feb 05, 2024
3.932
3.942
3.645
3.704
3,356,897
-0.32(-7.88%)
Feb 02, 2024
4.071
4.076
3.967
4.021
3,234,678
-0.09(-2.17%)
Feb 01, 2024
4.388
4.487
3.803
4.110
4,668,725
+0.04(+0.97%)
Jan 31, 2024
4.309
4.358
4.071
4.071
2,645,141
-0.19(-4.42%)
Jan 30, 2024
4.289
4.328
4.214
4.259
1,152,667
-0.08(-1.83%)
Jan 29, 2024
4.338
4.358
4.254
4.338
1,053,940
-0.02(-0.45%)
Jan 26, 2024
4.368
4.398
4.309
4.358
1,127,925
+0.04(+0.92%)
Jan 25, 2024
4.309
4.388
4.249
4.318
1,691,526
+0.08(+1.87%)
Jan 24, 2024
4.358
4.363
4.210
4.239
1,277,577
-0.05(-1.15%)
Jan 23, 2024
4.398
4.398
4.219
4.289
1,072,327
-0.05(-1.14%)
Jan 22, 2024
4.200
4.358
4.160
4.338
3,826,969
+0.20(+4.78%)
Jan 19, 2024
4.130
4.150
4.036
4.140
784,919
+0.03(+0.72%)
Jan 18, 2024
4.110
4.150
4.002
4.110
1,081,068
+0.03(+0.73%)
Jan 17, 2024
4.041
4.081
3.982
4.081
1,574,545
+0.01(+0.24%)
Jan 16, 2024
4.101
4.160
4.041
4.071
1,220,351
-0.06(-1.44%)
Jan 12, 2024
4.239
4.323
4.091
4.130
1,345,957
-0.07(-1.65%)
Jan 11, 2024
4.210
4.229
4.101
4.200
1,408,491
-0.01(-0.24%)
Jan 10, 2024
4.210
4.254
4.161
4.210
1,602,115
-0.01(-0.23%)
Jan 09, 2024
4.120
4.249
4.091
4.219
1,878,741
+0.06(+1.43%)
Jan 08, 2024
4.160
4.221
4.160
4.160
1,309,880
-0.03(-0.71%)
Jan 05, 2024
4.091
4.210
4.091
4.190
1,804,610
+0.03(+0.71%)
Jan 04, 2024
4.170
4.210
4.101
4.160
1,413,843
+0.05(+1.20%)
Jan 03, 2024
4.180
4.239
4.091
4.110
1,803,477
-0.20(-4.60%)
Jan 02, 2024
4.368
4.383
4.259
4.309
1,245,064
-0.05(-1.14%)
Dec 29, 2023
4.318
4.405
4.299
4.358
1,093,971
+0.04(+0.92%)
Dec 28, 2023
4.229
4.368
4.200
4.318
1,154,458
+0.06(+1.40%)
Dec 27, 2023
4.249
4.299
4.190
4.259
929,145
-0.01(-0.23%)
Dec 26, 2023
4.239
4.279
4.190
4.269
628,856
+0.03(+0.70%)
Dec 22, 2023
4.081
4.299
4.041
4.239
1,415,437
+0.19(+4.65%)
Dec 21, 2023
4.021
4.096
3.962
4.051
1,037,305
+0.12(+3.02%)
Dec 20, 2023
4.071
4.205
3.932
3.932
2,005,824
-0.17(-4.11%)
Dec 19, 2023
4.120
4.210
4.081
4.101
1,545,146
+0.07(+1.72%)
Dec 18, 2023
4.130
4.160
4.031
4.031
1,025,772
-0.09(-2.16%)
Dec 15, 2023
4.467
4.467
4.071
4.120
4,339,085
-0.28(-6.31%)
Dec 14, 2023
4.358
4.536
4.358
4.398
1,528,132
+0.12(+2.78%)
Dec 13, 2023
4.051
4.343
3.977
4.279
1,939,308
+0.22(+5.37%)
Dec 12, 2023
4.110
4.120
4.016
4.061
982,354
-0.03(-0.73%)
Dec 11, 2023
4.110
4.150
4.066
4.091
834,766
-0.06(-1.43%)
Dec 08, 2023
4.160
4.170
4.002
4.150
938,343
-0.01(-0.24%)
Dec 07, 2023
4.120
4.210
4.101
4.160
678,237
+0.04(+0.96%)
Dec 06, 2023
4.091
4.210
4.091
4.120
1,059,479
+0.00(+0.00%)
Dec 05, 2023
4.200
4.206
4.002
4.120
1,160,070
-0.14(-3.26%)
Dec 04, 2023
4.210
4.318
4.180
4.259
1,411,569
+0.00(+0.00%)
Dec 01, 2023
4.011
4.269
3.951
4.259
1,228,799
+0.26(+6.44%)
Nov 30, 2023
4.130
4.140
3.952
4.002
1,530,041
-0.09(-2.18%)
Nov 29, 2023
4.051
4.120
3.982
4.091
1,358,631
+0.10(+2.48%)
Nov 28, 2023
4.002
4.061
3.883
3.992
1,304,096
-0.01(-0.25%)
Nov 27, 2023
3.873
4.021
3.803
4.002
1,198,136
+0.10(+2.54%)
Nov 24, 2023
3.922
3.962
3.873
3.902
223,958
+0.00(+0.00%)
Nov 22, 2023
3.883
3.932
3.843
3.902
640,191
+0.06(+1.55%)
Nov 21, 2023
3.883
3.902
3.813
3.843
610,408
-0.10(-2.51%)
Nov 20, 2023
3.912
3.972
3.833
3.942
640,063
+0.06(+1.53%)
Nov 17, 2023
3.873
3.977
3.853
3.883
1,535,853
+0.01(+0.26%)
Nov 16, 2023
3.982
3.982
3.794
3.873
930,733
-0.09(-2.25%)
Nov 15, 2023
4.091
4.175
3.922
3.962
1,290,973
-0.13(-3.15%)
Nov 14, 2023
3.932
4.190
3.932
4.091
1,978,486
+0.26(+6.72%)
Nov 13, 2023
3.902
3.941
3.789
3.833
752,759
-0.11(-2.73%)
Nov 10, 2023
3.892
4.024
3.794
3.941
1,134,227
+0.06(+1.51%)
Nov 09, 2023
4.009
4.043
3.818
3.882
1,086,772
-0.09(-2.22%)
Nov 08, 2023
3.843
3.980
3.774
3.970
1,416,220
+0.16(+4.10%)
Nov 07, 2023
3.892
3.892
3.745
3.814
990,642
-0.07(-1.76%)
Nov 06, 2023
4.019
4.107
3.750
3.882
1,843,910
-0.14(-3.41%)
Nov 03, 2023
3.892
4.263
3.862
4.019
2,957,082
+0.13(+3.27%)
Nov 02, 2023
3.520
3.921
3.520
3.892
5,619,706
+0.79(+25.55%)
Nov 01, 2023
3.149
3.212
3.080
3.100
1,057,244
-0.06(-1.86%)
Oct 31, 2023
3.070
3.158
2.982
3.158
892,797
+0.09(+2.87%)
Oct 30, 2023
3.041
3.119
2.978
3.070
1,434,072
+0.08(+2.61%)
Oct 27, 2023
3.188
3.207
2.963
2.992
1,139,103
-0.20(-6.14%)
Oct 26, 2023
3.129
3.227
3.100
3.188
783,816
+0.06(+1.87%)
Oct 25, 2023
3.178
3.207
3.070
3.129
771,118
-0.06(-1.84%)
Oct 24, 2023
3.246
3.286
3.183
3.188
968,663
-0.04(-1.21%)
Oct 23, 2023
3.305
3.354
3.217
3.227
998,637
-0.10(-2.94%)
Oct 20, 2023
3.383
3.413
3.315
3.325
993,447
-0.08(-2.30%)
Oct 19, 2023
3.491
3.515
3.403
3.403
1,099,833
-0.12(-3.33%)
Oct 18, 2023
3.647
3.647
3.506
3.520
1,133,598
-0.17(-4.51%)
Oct 17, 2023
3.520
3.721
3.501
3.686
875,214
+0.15(+4.14%)
Oct 16, 2023
3.559
3.628
3.520
3.540
772,327
+0.00(+0.00%)
Oct 13, 2023
3.598
3.603
3.486
3.540
1,240,363
-0.03(-0.82%)
Oct 12, 2023
3.706
3.706
3.535
3.569
1,780,560
-0.12(-3.18%)
Oct 11, 2023
3.638
3.696
3.598
3.686
994,846
+0.05(+1.34%)
Oct 10, 2023
3.608
3.735
3.569
3.638
1,058,981
+0.06(+1.64%)
Oct 09, 2023
3.530
3.638
3.471
3.579
1,113,400
+0.01(+0.27%)
Oct 06, 2023
3.667
3.672
3.453
3.569
1,992,425
-0.08(-2.14%)
Oct 05, 2023
3.383
3.652
3.334
3.647
2,301,482
+0.26(+7.80%)
Oct 04, 2023
3.735
3.774
3.310
3.383
2,694,352
-0.30(-8.22%)
Oct 03, 2023
3.374
3.745
3.374
3.686
3,829,170
+0.27(+8.02%)
Oct 02, 2023
3.276
3.442
3.198
3.413
3,988,665
+0.46(+15.56%)
Sep 29, 2023
2.973
3.041
2.943
2.953
1,028,124
+0.01(+0.33%)
Sep 28, 2023
2.885
2.963
2.875
2.943
1,137,359
+0.06(+2.03%)
Sep 27, 2023
2.865
2.924
2.806
2.885
1,094,654
+0.06(+2.08%)
Sep 26, 2023
2.904
2.943
2.826
2.826
1,501,565
-0.11(-3.67%)
Sep 25, 2023
2.963
2.968
2.924
2.934
727,920
-0.05(-1.64%)
Sep 22, 2023
3.168
3.188
2.982
2.982
823,395
-0.14(-4.39%)
Sep 21, 2023
3.168
3.217
3.110
3.119
1,321,859
-0.11(-3.33%)
Sep 20, 2023
3.129
3.271
3.119
3.227
1,219,732
+0.14(+4.43%)
Sep 19, 2023
3.070
3.134
3.070
3.090
769,525
+0.02(+0.64%)
Sep 18, 2023
3.227
3.227
3.070
3.070
989,692
-0.15(-4.56%)
Sep 15, 2023
3.207
3.334
3.198
3.217
6,586,562
+0.00(+0.00%)
Sep 14, 2023
2.973
3.227
2.968
3.217
2,210,599
+0.25(+8.58%)
Sep 13, 2023
2.826
2.963
2.826
2.963
1,898,112
+0.13(+4.48%)
Sep 12, 2023
2.777
2.850
2.753
2.836
1,530,232
+0.05(+1.75%)
Sep 11, 2023
2.826
2.864
2.743
2.787
1,871,831
-0.03(-1.04%)
Sep 08, 2023
2.855
2.873
2.738
2.816
2,682,411
-0.04(-1.37%)
Sep 07, 2023
2.894
2.924
2.797
2.855
2,970,204
-0.06(-2.01%)
Sep 06, 2023
2.953
3.068
2.904
2.914
3,038,314
-0.02(-0.67%)
Sep 05, 2023
3.168
3.168
2.846
2.934
3,766,467
-0.28(-8.81%)
Sep 01, 2023
3.227
3.268
3.198
3.217
1,366,743
+0.00(+0.00%)
Aug 31, 2023
3.393
3.413
3.207
3.217
1,868,145
-0.19(-5.46%)
Aug 30, 2023
3.364
3.413
3.334
3.403
797,127
+0.02(+0.58%)
Aug 29, 2023
3.364
3.413
3.334
3.383
693,552
+0.01(+0.29%)
Aug 28, 2023
3.325
3.418
3.325
3.374
655,559
+0.07(+2.07%)
Aug 25, 2023
3.432
3.466
3.295
3.305
476,520
-0.11(-3.15%)
Aug 24, 2023
3.432
3.501
3.403
3.413
736,096
-0.05(-1.41%)
Aug 23, 2023
3.432
3.491
3.393
3.462
772,945
+0.05(+1.43%)
Aug 22, 2023
3.413
3.462
3.374
3.413
752,917
-0.01(-0.29%)
Aug 21, 2023
3.452
3.481
3.369
3.422
1,090,706
-0.03(-0.85%)
Aug 18, 2023
3.336
3.461
3.326
3.452
903,880
+0.08(+2.29%)
Aug 17, 2023
3.336
3.413
3.336
3.375
713,725
+0.04(+1.16%)
Aug 16, 2023
3.442
3.442
3.326
3.336
570,813
-0.08(-2.26%)
Aug 15, 2023
3.442
3.460
3.379
3.413
605,049
-0.06(-1.67%)
Aug 14, 2023
3.336
3.471
3.288
3.471
1,139,814
+0.10(+2.86%)
Aug 11, 2023
3.346
3.389
3.317
3.375
926,849
+0.02(+0.57%)
Aug 10, 2023
3.384
3.461
3.326
3.355
892,126
-0.03(-0.85%)
Aug 09, 2023
3.317
3.394
3.264
3.384
951,664
+0.05(+1.45%)
Aug 08, 2023
3.240
3.336
3.182
3.336
1,349,926
+0.05(+1.47%)
Aug 07, 2023
3.346
3.346
3.206
3.288
1,479,727
-0.04(-1.16%)
Aug 04, 2023
3.326
3.375
3.278
3.326
916,270
+0.03(+0.88%)
Aug 03, 2023
3.346
3.567
3.172
3.298
2,466,612
-0.37(-10.00%)
Aug 02, 2023
3.674
3.731
3.654
3.664
1,678,195
-0.04(-1.04%)
Aug 01, 2023
3.789
3.789
3.664
3.702
988,236
-0.10(-2.54%)
Jul 31, 2023
3.741
3.809
3.727
3.799
958,962
+0.05(+1.29%)
Jul 28, 2023
3.770
3.828
3.727
3.751
664,428
+0.03(+0.78%)
Jul 27, 2023
3.780
3.813
3.693
3.722
1,091,267
-0.03(-0.77%)
Jul 26, 2023
3.702
3.760
3.669
3.751
984,980
+0.03(+0.78%)
Jul 25, 2023
3.654
3.727
3.645
3.722
1,087,249
+0.03(+0.78%)
Jul 24, 2023
3.596
3.702
3.596
3.693
670,221
+0.11(+2.96%)
Jul 21, 2023
3.664
3.664
3.567
3.587
733,844
-0.03(-0.80%)
Jul 20, 2023
3.664
3.688
3.596
3.616
842,682
-0.07(-1.83%)
Jul 19, 2023
3.558
3.683
3.543
3.683
1,274,261
+0.12(+3.24%)
Jul 18, 2023
3.500
3.616
3.500
3.567
773,866
+0.06(+1.65%)
Jul 17, 2023
3.442
3.539
3.442
3.510
580,266
+0.06(+1.68%)
Jul 14, 2023
3.548
3.548
3.404
3.452
608,002
-0.11(-2.98%)
Jul 13, 2023
3.567
3.616
3.510
3.558
788,412
-0.03(-0.81%)
Jul 12, 2023
3.529
3.616
3.500
3.587
2,089,730
+0.09(+2.48%)
Jul 11, 2023
3.461
3.539
3.437
3.500
561,378
+0.07(+1.97%)
Jul 10, 2023
3.375
3.510
3.365
3.433
587,287
+0.02(+0.56%)
Jul 07, 2023
3.249
3.442
3.249
3.413
1,812,654
+0.15(+4.73%)
Jul 06, 2023
3.249
3.278
3.211
3.259
757,784
-0.04(-1.17%)
Jul 05, 2023
3.423
3.423
3.269
3.298
922,944
-0.13(-3.93%)
Jul 03, 2023
3.375
3.452
3.375
3.433
464,170
+0.02(+0.56%)
Jun 30, 2023
3.423
3.457
3.360
3.413
868,519
+0.02(+0.57%)
Jun 29, 2023
3.288
3.413
3.278
3.394
659,798
+0.11(+3.23%)
Jun 28, 2023
3.355
3.365
3.269
3.288
1,035,623
-0.05(-1.45%)
Jun 27, 2023
3.230
3.360
3.187
3.336
585,414
+0.12(+3.59%)
Jun 26, 2023
3.153
3.254
3.153
3.220
707,609
+0.05(+1.52%)
Jun 23, 2023
3.259
3.278
3.158
3.172
1,553,538
-0.11(-3.24%)
Jun 22, 2023
3.375
3.375
3.244
3.278
985,095
-0.11(-3.13%)
Jun 21, 2023
3.452
3.461
3.375
3.384
831,830
-0.10(-2.77%)
Jun 20, 2023
3.481
3.510
3.423
3.481
1,026,810
-0.03(-0.82%)
Jun 16, 2023
3.567
3.567
3.433
3.510
2,022,952
-0.01(-0.27%)
Jun 15, 2023
3.490
3.548
3.466
3.519
1,232,250
+0.00(+0.00%)
Jun 14, 2023
3.596
3.664
3.500
3.519
1,283,717
-0.09(-2.41%)
Jun 13, 2023
3.510
3.625
3.510
3.606
1,341,316
+0.13(+3.60%)
Jun 12, 2023
3.471
3.529
3.433
3.481
1,168,892
+0.01(+0.28%)
Jun 09, 2023
3.567
3.590
3.442
3.471
1,072,071
-0.10(-2.70%)
Jun 08, 2023
3.635
3.654
3.490
3.567
1,568,763
-0.07(-1.86%)
Jun 07, 2023
3.394
3.674
3.394
3.635
1,742,306
+0.27(+8.02%)
Jun 06, 2023
3.182
3.394
3.167
3.365
1,411,983
+0.14(+4.49%)
Jun 05, 2023
3.317
3.355
3.220
3.220
1,353,021
-0.13(-4.02%)
Jun 02, 2023
3.317
3.433
3.288
3.355
1,523,769
+0.11(+3.26%)
Jun 01, 2023
3.201
3.307
3.163
3.249
2,022,752
+0.05(+1.51%)
May 31, 2023
3.259
3.288
3.158
3.201
2,745,725
-0.04(-1.19%)
May 30, 2023
3.220
3.249
3.153
3.240
1,104,498
+0.05(+1.51%)
May 26, 2023
3.114
3.259
3.114
3.191
1,171,198
+0.06(+1.85%)
May 25, 2023
3.191
3.196
3.085
3.134
1,212,327
-0.04(-1.22%)
May 24, 2023
3.191
3.211
3.110
3.172
1,145,291
-0.06(-1.79%)
May 23, 2023
3.114
3.269
3.100
3.230
1,553,917
+0.13(+4.04%)
May 22, 2023
3.095
3.158
3.061
3.105
922,511
+0.02(+0.63%)
May 19, 2023
3.142
3.180
3.066
3.085
1,182,205
+0.04(+1.25%)
May 18, 2023
2.973
3.085
2.973
3.047
1,525,943
+0.05(+1.56%)
May 17, 2023
2.842
3.061
2.828
3.001
1,716,132
+0.19(+6.64%)
May 16, 2023
2.823
2.869
2.795
2.814
1,047,786
-0.04(-1.31%)
May 15, 2023
2.917
2.917
2.786
2.851
2,159,314
-0.03(-0.97%)
May 12, 2023
2.814
2.889
2.786
2.879
1,262,641
+0.06(+1.99%)
May 11, 2023
2.917
2.917
2.776
2.823
1,878,541
-0.09(-3.21%)
May 10, 2023
3.038
3.047
2.795
2.917
2,462,121
-0.05(-1.58%)
May 09, 2023
2.860
3.206
2.852
2.963
5,041,421
+0.16(+5.67%)
May 08, 2023
2.804
2.860
2.641
2.804
4,134,520
+0.00(+0.00%)
May 05, 2023
2.748
2.917
2.730
2.804
2,878,056
+0.10(+3.81%)
May 04, 2023
3.075
3.075
2.664
2.702
3,829,116
-0.36(-11.89%)
May 03, 2023
3.104
3.141
3.057
3.066
1,798,997
-0.03(-0.91%)
May 02, 2023
3.132
3.141
3.038
3.094
1,876,045
-0.07(-2.07%)
May 01, 2023
3.253
3.295
3.150
3.160
999,701
-0.12(-3.70%)
Apr 28, 2023
3.300
3.393
3.244
3.281
1,831,129
-0.08(-2.50%)
Apr 27, 2023
3.286
3.417
3.188
3.365
3,036,430
+0.18(+5.57%)
Apr 26, 2023
3.290
3.328
3.141
3.188
1,647,666
-0.14(-4.21%)
Apr 25, 2023
3.393
3.426
3.262
3.328
1,312,840
-0.10(-3.00%)
Apr 24, 2023
3.421
3.487
3.393
3.431
1,001,871
-0.05(-1.34%)
Apr 21, 2023
3.515
3.524
3.421
3.477
1,096,431
-0.02(-0.53%)
Apr 20, 2023
3.543
3.580
3.463
3.496
729,169
-0.07(-2.09%)
Apr 19, 2023
3.543
3.599
3.468
3.571
1,197,394
+0.00(+0.00%)
Apr 18, 2023
3.674
3.702
3.543
3.571
1,078,764
-0.07(-2.05%)
Apr 17, 2023
3.562
3.646
3.496
3.646
1,376,147
+0.07(+2.09%)
Apr 14, 2023
3.552
3.627
3.496
3.571
1,459,669
+0.04(+1.06%)
Apr 13, 2023
3.459
3.571
3.384
3.534
1,347,189
+0.09(+2.72%)
Apr 12, 2023
3.562
3.562
3.412
3.440
1,273,297
-0.11(-3.16%)
Apr 11, 2023
3.515
3.590
3.491
3.552
795,628
+0.06(+1.60%)
Apr 10, 2023
3.431
3.515
3.412
3.496
757,172
+0.05(+1.36%)
Apr 06, 2023
3.496
3.496
3.403
3.449
712,238
+0.02(+0.55%)
Apr 05, 2023
3.524
3.524
3.393
3.431
1,146,476
-0.15(-4.18%)
Apr 04, 2023
3.571
3.599
3.491
3.580
1,363,472
+0.00(+0.00%)
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
.