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 (%)
Jan 31, 2012	9.961	10.03	9.795	9.806	5,380,903	-0.12(-1.25%)
Jan 30, 2012	9.961	10.03	9.894	9.930	4,413,448	-0.09(-0.93%)
Jan 27, 2012	9.997	10.08	9.966	10.02	2,260,632	+0.00(+0.00%)
Jan 26, 2012	10.09	10.15	10.00	10.02	4,067,988	-0.01(-0.05%)
Jan 25, 2012	10.02	10.05	9.925	10.03	4,152,924	+0.02(+0.15%)
Jan 24, 2012	9.987	10.09	9.956	10.01	4,771,187	-0.02(-0.15%)
Jan 23, 2012	10.04	10.12	9.956	10.03	4,280,187	+0.01(+0.05%)
Jan 20, 2012	10.07	10.08	9.945	10.02	6,808,102	-0.05(-0.51%)
Jan 19, 2012	10.10	10.13	9.971	10.07	5,103,619	-0.02(-0.15%)
Jan 18, 2012	10.01	10.10	9.950	10.09	3,654,964	+0.10(+1.03%)
Jan 17, 2012	9.992	10.12	9.935	9.987	5,419,058	+0.05(+0.47%)
Jan 13, 2012	9.878	10.02	9.862	9.940	3,116,895	-0.03(-0.26%)
Jan 12, 2012	10.01	10.01	9.857	9.966	2,949,993	-0.03(-0.26%)
Jan 11, 2012	9.873	10.00	9.873	9.992	3,593,803	+0.08(+0.78%)
Jan 10, 2012	9.909	9.987	9.888	9.914	3,349,577	+0.08(+0.84%)
Jan 09, 2012	9.852	9.873	9.769	9.831	3,605,641	+0.02(+0.21%)
Jan 06, 2012	9.811	9.894	9.765	9.811	3,927,787	+0.00(+0.00%)
Jan 05, 2012	9.697	9.816	9.612	9.811	4,255,288	+0.09(+0.90%)

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.