Indicators

Pitney Bowes (NY: PBI )

4.975 -0.095 (-1.87%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.934	10.01	9.769	9.780	5,395,202	-0.12(-1.25%)
Jan 30, 2012	9.934	10.00	9.867	9.903	4,425,176	-0.09(-0.93%)
Jan 27, 2012	9.970	10.06	9.939	9.996	2,266,640	+0.00(+0.00%)
Jan 26, 2012	10.06	10.13	9.978	9.996	4,078,798	-0.01(-0.05%)
Jan 25, 2012	9.991	10.02	9.898	10.00	4,163,960	+0.02(+0.15%)
Jan 24, 2012	9.960	10.06	9.929	9.986	4,783,865	-0.02(-0.15%)
Jan 23, 2012	10.01	10.09	9.929	10.00	4,291,561	+0.01(+0.05%)
Jan 20, 2012	10.05	10.06	9.919	9.996	6,826,193	-0.05(-0.51%)
Jan 19, 2012	10.07	10.10	9.945	10.05	5,117,181	-0.02(-0.15%)
Jan 18, 2012	9.981	10.07	9.924	10.06	3,664,676	+0.10(+1.04%)
Jan 17, 2012	9.965	10.09	9.909	9.960	5,433,458	+0.05(+0.47%)
Jan 13, 2012	9.852	9.991	9.836	9.914	3,125,178	-0.03(-0.26%)
Jan 12, 2012	9.981	9.986	9.831	9.939	2,957,832	-0.03(-0.26%)
Jan 11, 2012	9.847	9.976	9.847	9.965	3,603,353	+0.08(+0.78%)
Jan 10, 2012	9.883	9.960	9.862	9.888	3,358,478	+0.08(+0.84%)
Jan 09, 2012	9.826	9.847	9.744	9.805	3,615,222	+0.02(+0.21%)
Jan 06, 2012	9.785	9.867	9.739	9.785	3,938,225	+0.00(+0.00%)
Jan 05, 2012	9.671	9.790	9.586	9.785	4,266,596	+0.09(+0.90%)

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.