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 29, 2010	9.625	9.647	9.444	9.471	5,588,863	-0.12(-1.23%)
Jan 28, 2010	9.638	9.643	9.439	9.589	4,993,128	-0.01(-0.09%)
Jan 27, 2010	9.589	9.625	9.426	9.598	4,398,097	+0.02(+0.19%)
Jan 26, 2010	9.634	9.697	9.557	9.580	3,475,195	-0.05(-0.56%)
Jan 25, 2010	9.706	9.706	9.573	9.634	2,728,238	+0.02(+0.24%)
Jan 22, 2010	9.738	9.774	9.607	9.611	4,172,498	-0.13(-1.30%)
Jan 21, 2010	9.937	9.964	9.675	9.738	6,997,605	-0.19(-1.92%)
Jan 20, 2010	9.942	9.955	9.847	9.928	5,775,250	-0.06(-0.63%)
Jan 19, 2010	9.973	10.04	9.928	9.992	5,448,666	+0.06(+0.64%)
Jan 15, 2010	10.10	9.928	9.928	9.928	4,004,686	-0.15(-1.48%)
Jan 14, 2010	10.13	10.13	10.02	10.08	2,504,568	-0.00(-0.05%)
Jan 13, 2010	10.06	10.10	9.982	10.08	3,914,211	+0.07(+0.72%)
Jan 12, 2010	9.896	10.06	9.896	10.01	5,258,056	+0.08(+0.77%)
Jan 11, 2010	10.12	10.13	9.896	9.933	5,443,314	-0.15(-1.48%)
Jan 08, 2010	10.08	10.09	10.03	10.08	4,169,223	+0.00(+0.00%)
Jan 07, 2010	10.07	10.10	10.01	10.08	4,167,652	+0.01(+0.14%)
Jan 06, 2010	9.996	10.09	9.960	10.07	5,864,321	+0.10(+1.00%)
Jan 05, 2010	10.38	10.38	9.847	9.969	9,367,017	-0.41(-3.93%)

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.