Indicators

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.68	21.72	21.54	21.67	1,514,182	-0.01(-0.06%)
Jan 30, 2007	21.60	21.70	21.53	21.69	1,026,463	+0.13(+0.61%)
Jan 29, 2007	21.51	21.62	21.42	21.55	1,560,126	-0.00(-0.02%)
Jan 26, 2007	21.78	21.83	21.43	21.56	1,830,051	-0.23(-1.06%)
Jan 25, 2007	21.90	21.93	21.75	21.79	2,364,156	-0.07(-0.31%)
Jan 24, 2007	21.88	21.96	21.76	21.86	1,538,259	-0.01(-0.06%)
Jan 23, 2007	21.75	21.96	21.69	21.87	1,802,219	+0.17(+0.77%)
Jan 22, 2007	21.69	21.81	21.65	21.70	1,477,735	+0.00(+0.00%)
Jan 19, 2007	21.76	21.76	21.59	21.70	1,381,649	-0.05(-0.25%)
Jan 18, 2007	21.85	21.85	21.68	21.76	1,871,577	-0.10(-0.46%)
Jan 17, 2007	21.84	21.94	21.76	21.86	2,222,126	-0.02(-0.08%)
Jan 16, 2007	21.64	21.90	21.58	21.88	2,476,146	+0.24(+1.09%)
Jan 12, 2007	21.70	21.73	21.59	21.64	1,266,346	-0.13(-0.58%)
Jan 11, 2007	21.59	21.80	21.59	21.77	2,923,443	+0.17(+0.80%)
Jan 10, 2007	21.39	21.71	21.24	21.59	3,973,099	+0.14(+0.65%)
Jan 09, 2007	21.35	21.53	21.30	21.45	2,599,401	+0.24(+1.13%)
Jan 08, 2007	20.98	21.30	20.94	21.21	2,328,152	+0.21(+0.99%)
Jan 05, 2007	20.98	21.05	20.91	21.01	1,610,047	+0.04(+0.17%)
Jan 04, 2007	20.98	21.06	20.78	20.97	2,359,959	-0.02(-0.11%)

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.