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	19.20	19.26	19.10	19.13	1,986,336	-0.07(-0.38%)
Apr 27, 2006	19.32	19.43	19.20	19.20	2,263,972	-0.12(-0.64%)
Apr 26, 2006	19.37	19.50	19.23	19.32	2,596,742	-0.10(-0.52%)
Apr 25, 2006	19.55	19.65	19.32	19.43	4,926,350	+0.08(+0.40%)
Apr 24, 2006	19.40	19.61	19.29	19.35	1,660,129	-0.05(-0.28%)
Apr 21, 2006	19.51	19.51	19.30	19.40	1,773,897	-0.01(-0.07%)
Apr 20, 2006	19.38	19.63	19.36	19.42	1,813,059	+0.01(+0.05%)
Apr 19, 2006	19.47	19.50	19.37	19.41	1,820,060	-0.05(-0.23%)
Apr 18, 2006	19.52	19.63	19.41	19.45	4,241,995	-0.07(-0.35%)
Apr 17, 2006	19.33	19.58	19.32	19.52	1,395,401	+0.15(+0.78%)
Apr 13, 2006	19.40	19.47	19.29	19.37	1,778,491	-0.03(-0.14%)
Apr 12, 2006	19.55	19.64	19.34	19.40	1,881,101	-0.22(-1.14%)
Apr 11, 2006	19.71	19.73	19.49	19.62	1,595,807	-0.11(-0.58%)
Apr 10, 2006	19.85	19.85	19.66	19.74	1,429,969	-0.09(-0.46%)
Apr 07, 2006	19.92	20.03	19.74	19.83	1,563,208	-0.10(-0.50%)
Apr 06, 2006	19.98	20.03	19.82	19.93	1,466,944	-0.14(-0.71%)
Apr 05, 2006	19.98	20.19	19.95	20.07	1,891,602	+0.03(+0.14%)
Apr 04, 2006	19.94	20.22	19.79	20.04	3,257,031	+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.