Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.90	15.11	14.75	14.96	4,142,508	-0.04(-0.29%)
Jan 29, 2015	15.03	15.08	14.93	15.01	3,583,616	+0.01(+0.04%)
Jan 28, 2015	15.21	15.28	14.98	15.00	2,296,757	-0.13(-0.87%)
Jan 27, 2015	15.05	15.26	14.99	15.13	1,956,084	-0.11(-0.70%)
Jan 26, 2015	15.12	15.26	15.02	15.24	1,652,872	+0.08(+0.54%)
Jan 23, 2015	15.20	15.31	15.14	15.16	1,752,970	-0.06(-0.41%)
Jan 22, 2015	15.10	15.25	14.94	15.22	2,572,721	+0.25(+1.67%)
Jan 21, 2015	14.67	15.06	14.67	14.97	1,563,160	+0.23(+1.57%)
Jan 20, 2015	14.73	14.81	14.56	14.74	1,521,513	+0.04(+0.25%)
Jan 16, 2015	14.58	14.73	14.54	14.70	1,654,822	+0.06(+0.43%)
Jan 15, 2015	14.80	14.91	14.61	14.64	1,624,513	-0.16(-1.10%)
Jan 14, 2015	14.75	14.92	14.64	14.80	1,978,555	-0.03(-0.17%)
Jan 13, 2015	15.00	15.18	14.70	14.83	2,995,119	-0.11(-0.71%)
Jan 12, 2015	15.13	15.15	14.86	14.93	1,664,286	-0.11(-0.71%)
Jan 09, 2015	15.13	15.19	14.90	15.04	1,991,685	-0.09(-0.58%)
Jan 08, 2015	15.10	15.31	15.10	15.13	1,641,780	+0.16(+1.08%)
Jan 07, 2015	15.10	15.10	14.93	14.96	2,386,757	-0.06(-0.37%)
Jan 06, 2015	14.96	15.21	14.88	15.02	4,042,841	+0.07(+0.46%)
Jan 05, 2015	15.09	15.13	14.83	14.95	2,486,106	-0.26(-1.68%)

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.