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 (%)
Jul 29, 2016	12.66	12.79	12.55	12.77	5,947,096	+0.09(+0.73%)
Jul 28, 2016	12.56	12.69	12.49	12.68	1,612,587	+0.07(+0.52%)
Jul 27, 2016	12.63	12.73	12.54	12.62	2,023,309	+0.01(+0.05%)
Jul 26, 2016	12.49	12.63	12.48	12.61	1,904,165	+0.13(+1.06%)
Jul 25, 2016	12.44	12.52	12.40	12.48	1,455,666	+0.04(+0.32%)
Jul 22, 2016	12.44	12.47	12.32	12.44	1,586,265	+0.01(+0.05%)
Jul 21, 2016	12.44	12.57	12.38	12.43	1,802,557	-0.05(-0.42%)
Jul 20, 2016	12.41	12.53	12.34	12.48	1,462,767	+0.09(+0.69%)
Jul 19, 2016	12.48	12.51	12.35	12.40	1,552,580	-0.12(-0.95%)
Jul 18, 2016	12.48	12.57	12.48	12.52	1,148,239	+0.05(+0.37%)
Jul 15, 2016	12.50	12.52	12.38	12.47	1,743,948	+0.01(+0.11%)
Jul 14, 2016	12.43	12.58	12.38	12.46	2,617,182	+0.15(+1.24%)
Jul 13, 2016	12.29	12.39	12.08	12.31	3,501,144	+0.04(+0.32%)
Jul 12, 2016	12.02	12.36	11.99	12.27	2,323,249	+0.36(+3.06%)
Jul 11, 2016	11.83	11.99	11.82	11.90	1,738,618	+0.13(+1.07%)
Jul 08, 2016	11.62	11.80	11.46	11.78	1,831,326	+0.32(+2.77%)
Jul 07, 2016	11.41	11.59	11.41	11.46	1,647,383	+0.08(+0.70%)
Jul 06, 2016	11.32	11.39	11.17	11.38	3,482,617	-0.05(-0.46%)
Jul 05, 2016	11.70	11.72	11.37	11.43	2,490,594	-0.34(-2.87%)

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.