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, 2017	10.56	10.91	10.48	10.78	16,804,760	+0.15(+1.40%)
Jan 30, 2017	10.67	10.69	10.50	10.63	4,390,883	-0.12(-1.07%)
Jan 27, 2017	10.81	10.84	10.67	10.74	3,242,133	+0.01(+0.13%)
Jan 26, 2017	10.95	10.95	10.65	10.73	3,300,423	-0.22(-2.04%)
Jan 25, 2017	10.93	10.98	10.79	10.95	3,107,954	+0.09(+0.81%)
Jan 24, 2017	10.66	10.90	10.62	10.86	2,854,797	+0.24(+2.23%)
Jan 23, 2017	10.66	10.72	10.52	10.63	3,062,007	-0.01(-0.13%)
Jan 20, 2017	10.64	10.68	10.55	10.64	2,813,760	+0.03(+0.32%)
Jan 19, 2017	10.96	11.05	10.60	10.61	4,474,923	-0.37(-3.33%)
Jan 18, 2017	11.02	11.07	10.87	10.97	3,168,293	-0.01(-0.06%)
Jan 17, 2017	11.23	11.24	10.92	10.98	3,123,791	-0.25(-2.23%)
Jan 13, 2017		11.23	11.23	11.23	0	+0.20(+1.78%)
Jan 12, 2017	10.90	11.05	10.75	11.03	3,751,727	+0.15(+1.37%)
Jan 11, 2017	10.96	11.04	10.86	10.88	7,112,788	-0.08(-0.74%)
Jan 10, 2017	10.88	10.99	10.83	10.96	5,959,507	+0.07(+0.62%)
Jan 09, 2017	10.97	11.07	10.84	10.90	5,513,678	-0.05(-0.49%)
Jan 06, 2017	10.84	11.00	10.63	10.95	4,985,566	+0.14(+1.31%)
Jan 05, 2017	10.78	10.88	10.67	10.81	3,586,442	+0.03(+0.25%)
Jan 04, 2017	10.79	10.82	10.57	10.78	3,271,076	+0.05(+0.44%)

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.