Indicators

Pitney Bowes (NY: PBI )

5.250 UNCHANGED

Streaming Delayed 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 28, 2003	17.98	18.06	17.88	18.00	983,169	+0.06(+0.35%)
Nov 26, 2003	17.86	17.96	17.76	17.93	1,386,067	+0.13(+0.74%)
Nov 25, 2003	17.86	17.95	17.76	17.80	1,212,671	-0.06(-0.33%)
Nov 24, 2003	17.61	17.90	17.61	17.86	1,405,947	+0.31(+1.75%)
Nov 21, 2003	17.70	17.70	17.48	17.55	1,566,311	-0.10(-0.59%)
Nov 20, 2003	18.09	18.09	17.66	17.66	2,659,924	-0.43(-2.38%)
Nov 19, 2003	18.06	18.15	18.00	18.09	2,407,008	-0.16(-0.89%)
Nov 18, 2003	18.47	18.58	18.23	18.25	824,572	-0.19(-1.06%)
Nov 17, 2003	18.36	18.54	18.26	18.44	844,231	-0.15(-0.83%)
Nov 14, 2003	18.92	19.00	18.55	18.60	872,725	-0.37(-1.93%)
Nov 13, 2003	18.83	19.01	18.81	18.96	1,126,746	+0.13(+0.70%)
Nov 12, 2003	18.40	18.83	18.40	18.83	769,129	+0.34(+1.84%)
Nov 11, 2003	18.52	18.52	18.40	18.49	1,041,925	-0.02(-0.12%)
Nov 10, 2003	18.57	18.61	18.47	18.52	1,251,989	-0.04(-0.22%)
Nov 07, 2003	18.69	18.77	18.53	18.56	1,152,148	-0.05(-0.27%)
Nov 06, 2003	18.61	18.61	18.48	18.61	971,241	-0.02(-0.10%)
Nov 05, 2003	18.58	18.65	18.43	18.62	1,316,709	+0.05(+0.29%)
Nov 04, 2003	18.58	18.62	18.55	18.57	1,158,615	+0.02(+0.10%)

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.