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, 2017	9.286	9.293	9.182	9.209	2,989,413	-0.08(-0.82%)
Apr 27, 2017	9.397	9.424	9.234	9.286	1,773,504	-0.07(-0.74%)
Apr 26, 2017	9.272	9.438	9.223	9.355	1,947,464	+0.06(+0.67%)
Apr 25, 2017	9.272	9.362	9.255	9.293	2,595,666	+0.06(+0.68%)
Apr 24, 2017	9.216	9.293	9.189	9.230	2,958,713	+0.15(+1.60%)
Apr 21, 2017	9.140	9.140	9.009	9.085	1,600,705	-0.04(-0.46%)
Apr 20, 2017	9.119	9.182	9.015	9.126	1,395,873	+0.07(+0.77%)
Apr 19, 2017	9.140	9.178	9.050	9.057	3,088,514	-0.03(-0.31%)
Apr 18, 2017	9.050	9.133	9.009	9.085	2,121,079	+0.01(+0.08%)
Apr 17, 2017	8.960	9.078	8.946	9.078	1,526,281	+0.13(+1.47%)
Apr 13, 2017	8.932	8.974	8.842	8.946	2,919,407	+0.00(+0.00%)
Apr 12, 2017	9.085	9.119	8.939	8.946	2,575,434	-0.16(-1.75%)
Apr 11, 2017	9.071	9.133	9.002	9.106	2,005,386	+0.00(+0.00%)
Apr 10, 2017	9.002	9.196	8.981	9.106	2,672,702	+0.10(+1.15%)
Apr 07, 2017	9.015	9.019	8.901	9.002	2,135,209	-0.07(-0.76%)
Apr 06, 2017	8.981	9.133	8.912	9.071	2,951,026	+0.07(+0.77%)
Apr 05, 2017	8.981	9.161	8.957	9.002	4,966,840	+0.04(+0.46%)
Apr 04, 2017	8.884	8.967	8.849	8.960	3,695,148	+0.06(+0.70%)

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.