Skip to main content

Pitney Bowes (NY: PBI )

7.100 +0.090 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.64 16.70 16.30 16.67 5,435,085 +0.05(+0.28%)
Oct 30, 2007 16.82 17.90 16.23 16.62 16,548,080 -2.94(-15.02%)
Oct 29, 2007 19.15 19.60 19.15 19.56 2,124,892 +0.41(+2.15%)
Oct 26, 2007 19.15 19.39 19.08 19.15 2,110,481 +0.11(+0.57%)
Oct 25, 2007 19.05 19.14 18.91 19.04 1,428,844 -0.02(-0.09%)
Oct 24, 2007 19.05 19.08 18.69 19.06 1,587,605 -0.04(-0.22%)
Oct 23, 2007 19.09 19.22 18.89 19.10 1,212,680 +0.08(+0.44%)
Oct 22, 2007 18.69 19.02 18.64 19.02 1,618,588 +0.17(+0.93%)
Oct 19, 2007 19.28 19.34 18.72 18.84 4,386,929 -0.52(-2.71%)
Oct 18, 2007 19.29 19.37 19.16 19.37 1,694,966 +0.06(+0.32%)
Oct 17, 2007 19.21 19.35 19.13 19.31 2,239,700 +0.15(+0.76%)
Oct 16, 2007 18.87 19.21 18.86 19.16 2,864,894 +0.29(+1.54%)
Oct 15, 2007 18.86 18.94 18.77 18.87 2,043,951 -0.02(-0.09%)
Oct 12, 2007 18.86 18.97 18.80 18.89 1,501,619 +0.07(+0.40%)
Oct 11, 2007 18.96 19.02 18.77 18.81 3,092,827 -0.09(-0.46%)
Oct 10, 2007 18.99 19.15 18.76 18.90 2,753,449 -0.11(-0.59%)
Oct 09, 2007 19.11 19.15 19.00 19.01 1,516,030 -0.03(-0.17%)
Oct 08, 2007 19.14 19.19 19.02 19.04 762,578 -0.13(-0.67%)
Oct 05, 2007 19.05 19.19 18.96 19.17 1,482,885 +0.20(+1.05%)
Oct 04, 2007 19.07 19.07 18.94 18.97 1,266,241 -0.08(-0.42%)
Oct 03, 2007 18.96 19.11 18.95 19.05 1,238,139 +0.00(+0.00%)
Oct 02, 2007 19.10 19.15 18.93 19.05 1,277,289 -0.09(-0.48%)
Oct 01, 2007 19.04 19.19 18.99 19.14 1,566,651 +0.23(+1.23%)
Sep 28, 2007 18.89 18.96 18.84 18.91 1,107,960 -0.03(-0.18%)
Sep 27, 2007 18.96 19.10 18.92 18.94 1,211,959 -0.00(-0.02%)
Sep 26, 2007 18.89 19.04 18.81 18.95 1,613,304 +0.17(+0.89%)
Sep 25, 2007 18.62 18.81 18.44 18.78 2,483,004 +0.02(+0.09%)
Sep 24, 2007 19.05 19.17 18.71 18.76 1,949,319 -0.35(-1.85%)
Sep 21, 2007 19.29 19.30 19.06 19.12 2,244,263 +0.05(+0.28%)
Sep 20, 2007 19.07 19.30 18.99 19.06 1,664,703 +0.02(+0.11%)
Sep 19, 2007 18.84 19.10 18.69 19.04 2,553,800 +0.27(+1.44%)
Sep 18, 2007 18.58 18.84 18.41 18.77 2,263,958 +0.19(+1.03%)
Sep 17, 2007 18.73 18.79 18.57 18.58 1,159,840 -0.19(-1.00%)
Sep 14, 2007 18.61 19.01 18.61 18.77 2,038,907 +0.05(+0.27%)
Sep 13, 2007 18.67 18.81 18.54 18.72 1,810,734 +0.05(+0.25%)
Sep 12, 2007 18.74 19.03 18.66 18.67 2,103,276 -0.11(-0.58%)
Sep 11, 2007 18.77 18.87 18.66 18.78 2,300,225 +0.01(+0.07%)
Sep 10, 2007 18.94 19.04 18.69 18.77 2,070,851 -0.16(-0.86%)
Sep 07, 2007 18.74 18.96 18.67 18.93 3,661,819 +0.00(+0.00%)
Sep 06, 2007 18.86 18.99 18.69 18.93 3,098,832 +0.07(+0.35%)
Sep 05, 2007 18.78 18.91 18.67 18.86 3,085,141 +0.02(+0.09%)
Sep 04, 2007 18.64 18.94 18.48 18.85 2,060,523 +0.25(+1.34%)
Aug 31, 2007 18.47 18.63 18.37 18.60 1,850,604 +0.30(+1.62%)
Aug 30, 2007 18.52 18.54 18.22 18.30 2,386,451 -0.22(-1.19%)
Aug 29, 2007 18.28 18.55 18.24 18.52 2,551,936 +0.33(+1.83%)
Aug 28, 2007 18.32 18.55 18.19 18.19 2,622,550 -0.26(-1.40%)
Aug 27, 2007 18.57 18.70 18.45 18.45 2,015,729 -0.17(-0.92%)
Aug 24, 2007 18.51 18.65 18.42 18.62 1,585,443 +0.15(+0.79%)
Aug 23, 2007 18.43 18.59 18.36 18.47 2,161,880 +0.12(+0.64%)
Aug 22, 2007 18.36 18.47 18.23 18.36 2,775,546 +0.04(+0.23%)
Aug 21, 2007 18.39 18.51 18.24 18.32 3,168,484 -0.17(-0.92%)
Aug 20, 2007 18.73 18.83 18.34 18.49 2,915,572 -0.25(-1.33%)
Aug 17, 2007 18.94 18.94 18.38 18.74 3,521,072 +0.37(+2.02%)
Aug 16, 2007 18.00 18.43 17.92 18.37 5,873,276 +0.15(+0.82%)
Aug 15, 2007 18.69 18.73 18.12 18.22 3,973,818 -0.46(-2.47%)
Aug 14, 2007 18.78 19.11 18.67 18.68 3,083,414 -0.10(-0.55%)
Aug 13, 2007 19.18 19.29 18.73 18.78 3,913,050 -0.49(-2.53%)
Aug 10, 2007 19.55 19.76 19.01 19.27 4,239,935 -0.50(-2.53%)
Aug 09, 2007 19.74 20.36 19.48 19.77 5,526,762 +0.03(+0.15%)
Aug 08, 2007 19.44 19.79 19.36 19.74 4,423,437 +0.30(+1.52%)
Aug 07, 2007 19.39 19.52 19.19 19.44 4,994,108 +0.05(+0.28%)
Aug 06, 2007 19.17 19.39 19.06 19.39 3,643,498 +0.27(+1.39%)
Aug 03, 2007 19.25 19.69 19.12 19.12 4,355,225 -0.57(-2.90%)
Aug 02, 2007 19.54 19.71 19.51 19.69 4,702,829 +0.21(+1.07%)
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.