Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.25	10.41	10.22	10.40	5,963,475	+0.16(+1.57%)
Oct 28, 2010	10.24	10.33	10.16	10.24	2,629,725	+0.07(+0.65%)
Oct 27, 2010	10.41	10.41	10.14	10.17	5,275,676	-0.34(-3.25%)
Oct 25, 2010	10.52	10.60	10.50	10.51	1,937,485	+0.03(+0.32%)
Oct 22, 2010	10.47	10.51	10.46	10.48	1,789,933	+0.02(+0.23%)
Oct 21, 2010	10.48	10.54	10.36	10.46	5,079,579	+0.02(+0.18%)
Oct 20, 2010	10.25	10.47	10.25	10.44	2,847,568	+0.22(+2.18%)
Oct 19, 2010	10.14	10.32	10.14	10.22	3,878,384	-0.00(-0.05%)
Oct 18, 2010	10.38	10.41	10.20	10.22	9,580,758	-0.14(-1.37%)
Oct 15, 2010	10.39	10.43	10.26	10.36	3,384,225	+0.04(+0.41%)
Oct 14, 2010	10.58	10.58	10.29	10.32	4,747,782	-0.25(-2.38%)
Oct 13, 2010	10.55	10.61	10.47	10.57	3,402,071	+0.11(+1.04%)
Oct 12, 2010	10.43	10.46	10.34	10.46	2,766,074	+0.03(+0.32%)
Oct 11, 2010	10.43	10.46	10.36	10.43	1,858,568	+0.01(+0.14%)
Oct 08, 2010	10.41	10.43	10.31	10.41	3,355,127	+0.05(+0.46%)
Oct 07, 2010	10.44	10.47	10.33	10.37	2,491,834	-0.04(-0.41%)
Oct 06, 2010	10.33	10.42	10.25	10.41	3,063,275	+0.09(+0.83%)
Oct 05, 2010	10.19	10.35	10.17	10.32	3,506,019	+0.22(+2.16%)
Oct 04, 2010	10.10	10.18	10.05	10.11	3,426,473	-0.04(-0.37%)

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.