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

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 10.25 10.41 10.22 10.40 5,963,475 +0.16(+1.57%)
Oct 28, 2010 10.24 10.33 10.16 10.24 2,629,725 +0.07(+0.65%)
Oct 27, 2010 10.41 10.41 10.14 10.17 5,275,676 -0.34(-3.25%)
Oct 25, 2010 10.52 10.60 10.50 10.51 1,937,485 +0.03(+0.32%)
Oct 22, 2010 10.47 10.51 10.46 10.48 1,789,933 +0.02(+0.23%)
Oct 21, 2010 10.48 10.54 10.36 10.46 5,079,579 +0.02(+0.18%)
Oct 20, 2010 10.25 10.47 10.25 10.44 2,847,568 +0.22(+2.18%)
Oct 19, 2010 10.14 10.32 10.14 10.22 3,878,384 -0.00(-0.05%)
Oct 18, 2010 10.38 10.41 10.20 10.22 9,580,758 -0.14(-1.37%)
Oct 15, 2010 10.39 10.43 10.26 10.36 3,384,225 +0.04(+0.41%)
Oct 14, 2010 10.58 10.58 10.29 10.32 4,747,782 -0.25(-2.38%)
Oct 13, 2010 10.55 10.61 10.47 10.57 3,402,071 +0.11(+1.04%)
Oct 12, 2010 10.43 10.46 10.34 10.46 2,766,074 +0.03(+0.32%)
Oct 11, 2010 10.43 10.46 10.36 10.43 1,858,568 +0.01(+0.14%)
Oct 08, 2010 10.41 10.43 10.31 10.41 3,355,127 +0.05(+0.46%)
Oct 07, 2010 10.44 10.47 10.33 10.37 2,491,834 -0.04(-0.41%)
Oct 06, 2010 10.33 10.42 10.25 10.41 3,063,275 +0.09(+0.83%)
Oct 05, 2010 10.19 10.35 10.17 10.32 3,506,019 +0.22(+2.16%)
Oct 04, 2010 10.10 10.18 10.05 10.11 3,426,473 -0.04(-0.37%)
Oct 01, 2010 10.14 10.17 10.05 10.14 3,465,458 +0.01(+0.08%)
Sep 30, 2010 10.13 10.33 10.09 10.14 43,845 -0.04(-0.36%)
Sep 29, 2010 10.10 10.19 9.955 10.17 3,692,197 +0.08(+0.75%)
Sep 28, 2010 10.07 10.12 9.912 10.10 3,524,624 +0.07(+0.71%)
Sep 27, 2010 9.979 10.06 9.939 10.03 4,253,349 +0.04(+0.43%)
Sep 24, 2010 10.02 10.05 9.950 9.984 5,836,775 +0.06(+0.62%)
Sep 23, 2010 9.922 10.04 9.875 9.922 3,832,681 -0.03(-0.29%)
Sep 22, 2010 10.01 10.09 9.912 9.950 4,155,168 -0.06(-0.57%)
Sep 21, 2010 10.12 10.14 9.988 10.01 4,993,751 -0.11(-1.12%)
Sep 20, 2010 9.998 10.14 9.902 10.12 3,187,429 +0.18(+1.76%)
Sep 17, 2010 9.946 9.998 9.867 9.946 3,481,536 +0.08(+0.77%)
Sep 15, 2010 9.694 9.875 9.609 9.870 3,933,580 +0.16(+1.66%)
Sep 14, 2010 9.690 9.780 9.671 9.709 3,588,058 +0.02(+0.24%)
Sep 13, 2010 9.633 9.713 9.595 9.685 2,834,551 +0.16(+1.64%)
Sep 10, 2010 9.462 9.543 9.443 9.529 2,500,966 +0.09(+1.01%)
Sep 09, 2010 9.467 9.467 9.363 9.434 3,397,000 +0.08(+0.81%)
Sep 08, 2010 9.353 9.386 9.263 9.358 4,601,371 +0.01(+0.15%)
Sep 07, 2010 9.453 9.476 9.310 9.344 466 -0.10(-1.10%)
Sep 03, 2010 9.495 9.547 9.360 9.448 4,350,576 +0.06(+0.61%)
Sep 02, 2010 9.339 9.443 9.296 9.391 841 +0.03(+0.35%)
Sep 01, 2010 9.244 9.415 9.220 9.358 4,151,251 +0.23(+2.49%)
Aug 31, 2010 9.111 9.154 9.036 9.130 123,825 -0.04(-0.47%)
Aug 30, 2010 9.296 9.325 9.145 9.173 2,224,074 -0.12(-1.33%)
Aug 27, 2010 9.168 9.315 9.102 9.296 2,702,497 +0.11(+1.19%)
Aug 26, 2010 9.320 9.386 9.154 9.187 3,829,114 -0.09(-0.92%)
Aug 25, 2010 9.178 9.310 9.102 9.273 3,873,018 +0.04(+0.46%)
Aug 24, 2010 9.244 9.344 9.178 9.230 582 -0.10(-1.07%)
Aug 23, 2010 9.434 9.490 9.320 9.329 7,348,907 -0.04(-0.40%)
Aug 20, 2010 9.372 9.419 9.249 9.367 3,233,376 -0.02(-0.20%)
Aug 19, 2010 9.519 9.557 9.339 9.386 104,890 -0.12(-1.30%)
Aug 18, 2010 9.481 9.581 9.434 9.510 7,470,779 +0.04(+0.45%)
Aug 17, 2010 9.268 9.510 9.225 9.467 4,705,133 +0.26(+2.78%)
Aug 16, 2010 9.220 9.282 9.154 9.211 4,130,610 -0.06(-0.61%)
Aug 13, 2010 9.268 9.348 9.168 9.268 4,300,172 -0.03(-0.36%)
Aug 12, 2010 9.334 9.424 9.244 9.301 5,534,196 -0.15(-1.56%)
Aug 11, 2010 9.623 9.638 9.367 9.448 6,299,944 -0.25(-2.57%)
Aug 10, 2010 9.655 9.832 9.599 9.697 2,044 -0.02(-0.19%)
Aug 09, 2010 9.734 9.767 9.599 9.715 4,976,518 +0.07(+0.72%)
Aug 06, 2010 9.646 9.678 9.515 9.646 6,148,551 +0.04(+0.44%)
Aug 05, 2010 9.795 9.920 9.548 9.604 12,156,044 -0.18(-1.81%)
Aug 04, 2010 10.85 10.92 9.725 9.781 2,797 -1.84(-15.87%)
Aug 03, 2010 11.55 11.64 11.51 11.62 3,932,381 +0.13(+1.09%)
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.