Indicators

Pitney Bowes (NY: PBI )

4.990 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.92	20.20	19.90	20.20	1,480,112	+0.36(+1.82%)
Jan 28, 2005	19.60	19.85	19.42	19.84	1,818,525	+0.23(+1.17%)
Jan 27, 2005	19.65	19.66	19.32	19.61	2,444,854	-0.07(-0.34%)
Jan 26, 2005	19.60	19.72	19.53	19.68	1,460,179	-0.01(-0.05%)
Jan 25, 2005	19.47	19.96	19.47	19.69	1,389,086	-0.22(-1.09%)
Jan 24, 2005	20.14	20.20	19.90	19.90	1,343,684	-0.19(-0.94%)
Jan 21, 2005	19.98	20.30	19.95	20.09	1,532,158	+0.04(+0.20%)
Jan 20, 2005	20.40	20.43	20.00	20.05	1,476,568	-0.37(-1.81%)
Jan 19, 2005	20.41	20.57	20.39	20.42	1,054,881	-0.08(-0.40%)
Jan 18, 2005	20.23	20.52	20.10	20.50	1,048,902	+0.07(+0.35%)
Jan 14, 2005	20.30	20.49	20.21	20.43	862,642	+0.25(+1.23%)
Jan 13, 2005	20.31	20.41	20.11	20.18	1,271,483	-0.24(-1.19%)
Jan 12, 2005	20.43	20.47	20.16	20.43	1,417,656	+0.03(+0.16%)
Jan 11, 2005	20.16	20.43	20.05	20.40	1,336,375	+0.23(+1.16%)
Jan 10, 2005	20.14	20.58	20.10	20.16	1,604,580	-0.00(-0.02%)
Jan 07, 2005	20.01	20.27	19.99	20.16	1,265,060	+0.16(+0.81%)
Jan 06, 2005	20.00	20.05	19.81	20.00	1,099,398	+0.08(+0.41%)
Jan 05, 2005	20.27	20.30	19.89	19.92	2,208,984	-0.35(-1.71%)
Jan 04, 2005	20.68	20.76	20.26	20.27	1,594,171	-0.41(-1.99%)

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.