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 (%)
Nov 29, 2002	15.82	16.10	15.82	15.98	820,817	+0.06(+0.37%)
Nov 27, 2002	15.58	15.99	15.57	15.92	941,200	+0.48(+3.08%)
Nov 26, 2002	15.53	15.66	15.40	15.45	1,578,460	-0.08(-0.52%)
Nov 25, 2002	15.80	15.87	15.42	15.53	1,934,089	-0.24(-1.55%)
Nov 22, 2002	15.62	15.89	15.53	15.77	1,740,591	-0.03(-0.17%)
Nov 21, 2002	15.55	15.91	15.55	15.80	1,733,965	+0.31(+1.99%)
Nov 20, 2002	15.12	15.49	15.08	15.49	1,400,867	+0.28(+1.85%)
Nov 19, 2002	15.37	15.47	15.08	15.21	982,285	-0.18(-1.15%)
Nov 18, 2002	15.62	15.73	15.36	15.39	1,096,042	-0.23(-1.48%)
Nov 15, 2002	15.44	15.62	15.32	15.62	1,621,975	+0.07(+0.44%)
Nov 14, 2002	15.32	15.57	15.26	15.55	1,672,779	+0.35(+2.29%)
Nov 13, 2002	14.65	15.23	14.49	15.20	2,307,830	+0.58(+3.96%)
Nov 12, 2002	14.42	14.73	14.37	14.62	2,603,156	+0.20(+1.41%)
Nov 11, 2002	14.55	14.56	14.33	14.42	2,202,467	-0.23(-1.58%)
Nov 08, 2002	14.93	15.01	14.57	14.65	2,573,557	-0.38(-2.53%)
Nov 07, 2002	15.15	15.17	14.94	15.03	1,365,966	-0.23(-1.51%)
Nov 06, 2002	15.21	15.30	14.98	15.26	1,427,373	+0.07(+0.48%)
Nov 05, 2002	15.05	15.23	14.93	15.19	2,153,430	+0.21(+1.39%)
Nov 04, 2002	15.30	15.38	14.98	14.98	2,084,955	-0.08(-0.54%)

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.