Indicators

Pitney Bowes (NY: PBI )

5.040 -0.210 (-4.00%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	11.72	11.75	11.62	11.73	3,950,114	+0.11(+0.91%)
Jan 28, 2011	11.84	11.88	11.55	11.62	4,800,026	-0.19(-1.60%)
Jan 27, 2011	11.68	11.85	11.68	11.81	2,767,976	+0.15(+1.33%)
Jan 26, 2011	11.65	11.69	11.55	11.65	5,767,844	+0.04(+0.37%)
Jan 25, 2011	11.58	11.61	11.47	11.61	2,404,482	+0.02(+0.21%)
Jan 24, 2011	11.61	11.64	11.53	11.59	7,825,805	+0.01(+0.08%)
Jan 21, 2011	11.56	11.60	11.50	11.58	2,537,638	+0.09(+0.76%)
Jan 20, 2011	11.51	11.55	11.46	11.49	2,385,197	-0.07(-0.63%)
Jan 19, 2011	11.60	11.62	11.47	11.56	3,027,760	-0.01(-0.12%)
Jan 18, 2011	11.57	11.61	11.48	11.58	2,756,271	+0.02(+0.17%)
Jan 14, 2011	11.55	11.63	11.49	11.56	3,361,908	-0.03(-0.29%)
Jan 13, 2011	11.52	11.64	11.42	11.59	7,533,629	+0.06(+0.54%)
Jan 12, 2011	11.52	11.63	11.50	11.53	3,109,448	+0.04(+0.38%)
Jan 11, 2011	11.58	11.59	11.42	11.48	3,066,225	-0.05(-0.42%)
Jan 10, 2011	11.42	11.58	11.38	11.53	3,832,384	+0.05(+0.42%)
Jan 07, 2011	11.68	11.74	11.33	11.48	4,350,618	-0.22(-1.91%)
Jan 06, 2011	11.77	11.78	11.63	11.71	2,935,361	-0.05(-0.40%)
Jan 05, 2011	11.69	11.78	11.69	11.76	3,117,204	+0.02(+0.21%)
Jan 04, 2011	11.73	11.81	11.64	11.73	4,161,215	+0.03(+0.29%)

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.