Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.070 -0.130 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.584 9.604 9.337 9.337 80,544,968 -0.24(-2.50%)
Feb 27, 2017 9.590 9.731 9.570 9.577 6,178,355 -0.05(-0.57%)
Feb 24, 2017 9.433 9.673 9.166 9.632 9,661,355 +0.18(+1.88%)
Feb 23, 2017 9.522 9.566 9.389 9.454 3,530,294 -0.01(-0.14%)
Feb 22, 2017 9.474 9.645 9.385 9.467 3,989,362 +0.05(+0.51%)
Feb 21, 2017 9.139 9.471 9.115 9.419 7,872,217 +0.25(+2.76%)
Feb 17, 2017 9.166 9.166 9.166 0 +0.08(+0.83%)
Feb 16, 2017 9.139 9.214 9.067 9.091 2,748,878 -0.05(-0.52%)
Feb 15, 2017 9.104 9.228 9.050 9.139 3,535,553 +0.03(+0.36%)
Feb 14, 2017 8.917 9.113 8.883 9.106 4,487,044 +0.19(+2.12%)
Feb 13, 2017 8.978 8.998 8.860 8.917 3,486,153 +0.01(+0.15%)
Feb 10, 2017 8.917 8.954 8.823 8.904 4,049,247 +0.01(+0.08%)
Feb 09, 2017 8.829 8.991 8.856 8.897 3,954,340 +0.07(+0.76%)
Feb 08, 2017 8.816 8.910 8.775 8.829 6,864,143 +0.01(+0.08%)
Feb 07, 2017 8.910 8.991 8.789 8.823 6,778,325 -0.06(-0.68%)
Feb 06, 2017 8.897 8.958 8.843 8.883 5,370,799 -0.01(-0.15%)
Feb 03, 2017 8.802 9.032 8.775 8.897 8,353,952 +0.16(+1.85%)
Feb 02, 2017 8.890 9.110 8.698 8.735 15,860,102 -0.14(-1.52%)
Feb 01, 2017 10.18 10.18 8.377 8.870 45,097,640 -1.88(-17.46%)
Jan 31, 2017 10.53 10.88 10.45 10.75 16,849,412 +0.15(+1.40%)
Jan 30, 2017 10.65 10.67 10.47 10.60 4,402,550 -0.11(-1.07%)
Jan 27, 2017 10.78 10.81 10.65 10.71 3,250,748 +0.01(+0.13%)
Jan 26, 2017 10.92 10.92 10.62 10.70 3,309,193 -0.22(-2.04%)
Jan 25, 2017 10.90 10.96 10.76 10.92 3,116,212 +0.09(+0.81%)
Jan 24, 2017 10.63 10.87 10.59 10.83 2,862,383 +0.24(+2.23%)
Jan 23, 2017 10.63 10.69 10.50 10.60 3,070,143 -0.01(-0.13%)
Jan 20, 2017 10.61 10.66 10.52 10.61 2,821,237 +0.03(+0.32%)
Jan 19, 2017 10.94 11.02 10.57 10.58 4,486,813 -0.36(-3.33%)
Jan 18, 2017 10.99 11.04 10.84 10.94 3,176,711 -0.01(-0.06%)
Jan 17, 2017 11.20 11.21 10.89 10.95 3,132,091 -0.25(-2.23%)
Jan 13, 2017 11.20 11.20 11.20 0 +0.20(+1.78%)
Jan 12, 2017 10.87 11.02 10.72 11.00 3,761,696 +0.15(+1.37%)
Jan 11, 2017 10.94 11.01 10.83 10.85 7,131,687 -0.08(-0.74%)
Jan 10, 2017 10.85 10.96 10.80 10.94 5,975,342 +0.07(+0.62%)
Jan 09, 2017 10.94 11.04 10.81 10.87 5,528,329 -0.05(-0.49%)
Jan 06, 2017 10.81 10.97 10.60 10.92 4,998,813 +0.14(+1.32%)
Jan 05, 2017 10.75 10.85 10.65 10.78 3,595,972 +0.03(+0.25%)
Jan 04, 2017 10.76 10.79 10.54 10.75 3,279,768 +0.05(+0.44%)
Jan 03, 2017 10.36 10.77 10.34 10.71 4,323,604 +0.45(+4.41%)
Dec 30, 2016 10.25 10.25 10.25 0 -0.10(-0.98%)
Dec 29, 2016 10.35 10.43 10.28 10.36 2,010,487 +0.02(+0.20%)
Dec 28, 2016 10.54 10.57 10.29 10.33 1,722,738 -0.20(-1.86%)
Dec 27, 2016 10.55 10.65 10.50 10.53 1,685,548 +0.00(+0.00%)
Dec 23, 2016 10.53 10.53 10.53 0 -0.03(-0.26%)
Dec 22, 2016 10.73 10.73 10.48 10.56 1,635,238 -0.18(-1.70%)
Dec 21, 2016 10.76 10.79 10.69 10.74 1,338,344 -0.05(-0.50%)
Dec 20, 2016 10.73 10.85 10.73 10.79 2,057,907 +0.08(+0.76%)
Dec 19, 2016 10.67 10.72 10.60 10.71 2,440,582 +0.05(+0.44%)
Dec 16, 2016 10.54 10.67 10.52 10.67 9,982,779 +0.18(+1.74%)
Dec 15, 2016 10.43 10.52 10.42 10.48 3,868,789 +0.02(+0.19%)
Dec 14, 2016 10.61 10.69 10.46 10.46 3,733,249 -0.14(-1.34%)
Dec 13, 2016 10.61 10.69 10.60 10.60 2,490,621 +0.02(+0.19%)
Dec 12, 2016 10.68 10.75 10.57 10.58 3,928,767 -0.11(-1.01%)
Dec 09, 2016 10.80 10.89 10.67 10.69 3,958,357 -0.09(-0.81%)
Dec 08, 2016 10.50 10.88 10.47 10.78 4,474,295 +0.28(+2.63%)
Dec 07, 2016 10.30 10.60 10.30 10.50 5,475,722 +0.16(+1.57%)
Dec 06, 2016 10.19 10.37 9.990 10.34 4,498,095 +0.18(+1.73%)
Dec 05, 2016 9.963 10.18 9.930 10.17 4,551,166 +0.29(+2.94%)
Dec 02, 2016 9.815 9.984 9.801 9.876 3,483,742 +0.07(+0.69%)
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.