Indicators

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.15	19.21	19.05	19.08	1,991,614	-0.07(-0.38%)
Apr 27, 2006	19.26	19.38	19.15	19.15	2,269,988	-0.12(-0.64%)
Apr 26, 2006	19.32	19.45	19.18	19.27	2,603,642	-0.10(-0.52%)
Apr 25, 2006	19.50	19.60	19.26	19.37	4,939,440	+0.08(+0.40%)
Apr 24, 2006	19.35	19.56	19.24	19.30	1,664,541	-0.05(-0.28%)
Apr 21, 2006	19.46	19.46	19.25	19.35	1,778,611	-0.01(-0.07%)
Apr 20, 2006	19.33	19.58	19.31	19.36	1,817,877	+0.01(+0.05%)
Apr 19, 2006	19.42	19.45	19.31	19.36	1,824,897	-0.05(-0.24%)
Apr 18, 2006	19.47	19.58	19.36	19.40	4,253,267	-0.07(-0.35%)
Apr 17, 2006	19.28	19.53	19.27	19.47	1,399,109	+0.15(+0.78%)
Apr 13, 2006	19.35	19.42	19.24	19.32	1,783,217	-0.03(-0.14%)
Apr 12, 2006	19.50	19.59	19.29	19.35	1,886,099	-0.22(-1.14%)
Apr 11, 2006	19.66	19.68	19.44	19.57	1,600,048	-0.11(-0.58%)
Apr 10, 2006	19.79	19.79	19.61	19.68	1,433,769	-0.09(-0.46%)
Apr 07, 2006	19.87	19.98	19.69	19.78	1,567,362	-0.10(-0.50%)
Apr 06, 2006	19.93	19.98	19.77	19.88	1,470,842	-0.14(-0.71%)
Apr 05, 2006	19.93	20.14	19.89	20.02	1,896,629	+0.03(+0.14%)
Apr 04, 2006	19.88	20.17	19.73	19.99	3,265,686	+0.13(+0.67%)

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.