Indicators

Pitney Bowes (NY: PBI )

7.110 -0.010 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.193	9.193	9.011	9.011	2,208,467	-0.12(-1.35%)
Feb 27, 2018	9.236	9.396	9.098	9.134	1,605,001	-0.10(-1.10%)
Feb 26, 2018	9.185	9.273	9.055	9.236	1,536,966	+0.05(+0.55%)
Feb 23, 2018	9.004	9.193	8.938	9.185	1,809,148	+0.26(+2.93%)
Feb 22, 2018			8.902	8.924	5,328,329	+0.00(+0.00%)
Feb 21, 2018	9.025	9.124	8.924	8.924	1,927,213	-0.06(-0.65%)
Feb 20, 2018	8.916	9.116	8.916	8.982	1,880,735	+0.01(+0.16%)
Feb 16, 2018		8.967	8.967	8.967	0	+0.04(+0.49%)
Feb 15, 2018	8.858	8.989	8.764	8.924	2,765,243	+0.11(+1.22%)
Feb 14, 2018	8.709	8.909	8.684	8.816	3,677,469	+0.04(+0.49%)
Feb 13, 2018	8.745	8.830	8.644	8.773	2,614,761	-0.03(-0.33%)
Feb 12, 2018	8.773	8.841	8.680	8.802	2,517,721	+0.09(+0.99%)
Feb 09, 2018	8.830	8.945	8.516	8.716	3,523,258	-0.01(-0.16%)
Feb 08, 2018	9.052	9.102	8.730	8.730	3,401,242	-0.30(-3.33%)
Feb 07, 2018	9.131	9.152	9.024	9.031	2,991,231	-0.09(-1.02%)
Feb 06, 2018	8.866	9.274	8.773	9.124	4,289,488	-0.13(-1.39%)
Feb 05, 2018	9.260	9.517	9.156	9.253	2,988,938	-0.04(-0.46%)
Feb 02, 2018	9.675	9.689	9.288	9.296	4,407,896	-0.49(-5.04%)

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.