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 28, 2008	10.76	11.16	10.72	11.16	1,404,591	+0.39(+3.61%)
Nov 26, 2008	10.66	10.83	10.54	10.77	4,666,796	-0.04(-0.38%)
Nov 25, 2008	11.09	11.15	10.40	10.81	5,294,215	-0.07(-0.62%)
Nov 24, 2008	10.52	11.08	10.46	10.88	5,825,270	+0.65(+6.36%)
Nov 21, 2008	9.970	10.26	9.459	10.23	6,413,307	+0.44(+4.47%)
Nov 20, 2008	10.16	10.45	9.753	9.789	7,573,526	-0.47(-4.58%)
Nov 19, 2008	10.75	10.81	10.26	10.26	6,842,863	-0.55(-5.06%)
Nov 18, 2008	10.39	10.85	10.37	10.80	6,217,468	+0.30(+2.88%)
Nov 17, 2008	10.43	10.88	10.34	10.50	4,796,870	-0.05(-0.47%)
Nov 14, 2008	10.93	11.02	10.52	10.55	0	-0.59(-5.27%)
Nov 13, 2008	10.60	11.14	10.06	11.14	8,151,394	+0.62(+5.93%)
Nov 12, 2008	10.85	10.90	10.48	10.52	4,666,409	-0.40(-3.64%)
Nov 11, 2008	11.36	11.49	10.86	10.91	7,311,223	-0.66(-5.73%)
Nov 10, 2008	12.00	12.15	11.38	11.58	5,218,907	-0.19(-1.57%)
Nov 07, 2008	11.41	11.80	11.41	11.76	3,929,267	+0.45(+3.95%)
Nov 06, 2008	11.46	11.58	11.27	11.32	6,581,842	-0.22(-1.92%)
Nov 05, 2008	11.45	11.93	11.42	11.54	5,685,130	-0.05(-0.39%)
Nov 04, 2008	10.92	11.60	10.35	11.58	5,079,128	+0.18(+1.54%)

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.