Indicators

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.599	9.622	9.419	9.446	5,603,714	-0.12(-1.23%)
Jan 28, 2010	9.613	9.617	9.414	9.563	5,006,396	-0.01(-0.09%)
Jan 27, 2010	9.563	9.599	9.401	9.572	4,409,784	+0.02(+0.19%)
Jan 26, 2010	9.608	9.672	9.532	9.554	3,484,429	-0.05(-0.56%)
Jan 25, 2010	9.681	9.681	9.547	9.608	2,735,488	+0.02(+0.24%)
Jan 22, 2010	9.712	9.748	9.581	9.586	4,183,586	-0.13(-1.30%)
Jan 21, 2010	9.911	9.938	9.649	9.712	7,016,199	-0.19(-1.92%)
Jan 20, 2010	9.915	9.929	9.821	9.902	5,790,596	-0.06(-0.63%)
Jan 19, 2010	9.947	10.01	9.902	9.965	5,463,145	+0.06(+0.64%)
Jan 15, 2010	10.08	9.902	9.902	9.902	4,015,328	-0.15(-1.48%)
Jan 14, 2010	10.10	10.10	9.997	10.05	2,511,223	-0.00(-0.04%)
Jan 13, 2010	10.03	10.08	9.956	10.06	3,924,612	+0.07(+0.72%)
Jan 12, 2010	9.870	10.03	9.870	9.983	5,272,028	+0.08(+0.77%)
Jan 11, 2010	10.10	10.10	9.870	9.906	5,457,778	-0.15(-1.48%)
Jan 08, 2010	10.06	10.06	10.00	10.06	4,180,301	+0.00(+0.00%)
Jan 07, 2010	10.04	10.08	9.979	10.06	4,178,727	+0.01(+0.13%)
Jan 06, 2010	9.970	10.06	9.933	10.04	5,879,904	+0.10(+1.00%)
Jan 05, 2010	10.35	10.35	9.821	9.942	9,391,907	-0.41(-3.93%)

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.