Indicators

Pitney Bowes (NY: PBI )

5.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.482	9.253	7.951	8.002	6,867,581	+0.06(+0.76%)
Jan 28, 2021	8.868	9.090	7.351	7.942	11,215,587	-1.32(-14.25%)
Jan 27, 2021	12.20	13.28	8.328	9.262	36,801,944	-2.42(-20.69%)
Jan 26, 2021	6.529	12.33	6.220	11.68	54,904,900	+5.23(+81.01%)
Jan 25, 2021	6.109	6.554	6.057	6.452	3,626,613	+0.29(+4.73%)
Jan 22, 2021	5.937	6.177	5.873	6.160	1,511,941	+0.12(+1.99%)
Jan 21, 2021	6.049	6.203	5.946	6.040	1,970,566	-0.06(-0.98%)
Jan 20, 2021	6.066	6.207	5.963	6.100	1,835,784	+0.06(+0.99%)
Jan 19, 2021	6.486	6.529	6.040	6.040	2,200,912	-0.33(-5.24%)
Jan 15, 2021	6.477	6.640	5.963	6.374	3,427,488	-0.25(-3.75%)
Jan 14, 2021	6.220	6.983	6.203	6.623	5,252,899	+0.43(+6.92%)
Jan 13, 2021	6.469	6.572	6.186	6.195	3,367,391	-0.32(-4.87%)
Jan 12, 2021	6.092	6.529	5.980	6.512	3,286,419	+0.42(+6.89%)
Jan 11, 2021	5.483	6.083	5.381	6.092	2,118,943	+0.17(+2.89%)
Jan 08, 2021	5.980	6.092	5.809	5.920	1,646,515	-0.02(-0.29%)
Jan 07, 2021	5.955	6.057	5.758	5.937	2,314,495	-0.02(-0.29%)
Jan 06, 2021	5.895	6.143	5.723	5.955	4,725,480	+0.10(+1.76%)
Jan 05, 2021	5.398	5.903	5.381	5.852	2,926,183	+0.43(+7.90%)

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.