Indicators

Pitney Bowes (NY: PBI )

5.240 -0.060 (-1.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.17	14.24	13.98	14.05	2,628,689	-0.13(-0.94%)
Nov 27, 2013	14.14	14.28	14.06	14.18	4,645,493	+0.04(+0.26%)
Nov 26, 2013	14.33	14.40	14.08	14.14	5,978,658	-0.18(-1.27%)
Nov 25, 2013	14.57	14.65	14.26	14.33	5,383,400	-0.28(-1.91%)
Nov 22, 2013	14.37	14.64	14.34	14.60	5,556,529	+0.25(+1.77%)
Nov 21, 2013	14.10	14.43	14.08	14.35	5,429,041	+0.28(+1.98%)
Nov 20, 2013	14.19	14.33	14.05	14.07	5,439,987	-0.12(-0.81%)
Nov 19, 2013	14.22	14.38	14.16	14.19	6,315,535	+0.04(+0.26%)
Nov 18, 2013	14.33	14.43	14.05	14.15	9,907,797	-0.29(-2.02%)
Nov 15, 2013	13.83	14.66	13.82	14.44	17,719,040	+0.59(+4.25%)
Nov 14, 2013	13.40	13.97	13.40	13.85	9,255,959	+0.47(+3.48%)
Nov 13, 2013	13.07	13.52	13.04	13.39	6,048,611	+0.23(+1.74%)
Nov 12, 2013	13.07	13.23	13.00	13.16	7,448,471	+0.08(+0.64%)
Nov 11, 2013	12.84	13.07	12.82	13.07	16,141,878	+0.20(+1.59%)
Nov 08, 2013	12.81	12.99	12.78	12.87	5,643,846	+0.05(+0.42%)
Nov 07, 2013	13.09	13.23	12.79	12.82	6,098,240	-0.29(-2.25%)
Nov 06, 2013	13.14	13.24	13.01	13.11	7,903,757	+0.01(+0.05%)
Nov 05, 2013	13.07	13.18	12.94	13.10	5,334,781	-0.05(-0.37%)
Nov 04, 2013	12.94	13.29	12.92	13.15	6,888,475	+0.24(+1.86%)

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.