Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.53	10.56	10.31	10.43	5,501,502	-0.10(-0.99%)
Nov 27, 2009	10.54	10.64	10.41	10.53	1,901,333	-0.23(-2.10%)
Nov 25, 2009	10.73	10.81	10.67	10.76	2,720,403	+0.09(+0.81%)
Nov 24, 2009	10.73	10.74	10.61	10.68	4,841,816	-0.02(-0.17%)
Nov 23, 2009	10.82	10.86	10.69	10.69	5,311,623	-0.01(-0.09%)
Nov 20, 2009	10.80	10.89	10.68	10.70	4,171,138	-0.16(-1.46%)
Nov 19, 2009	11.06	11.09	10.84	10.86	2,824,322	-0.26(-2.32%)
Nov 18, 2009	11.38	11.38	11.06	11.12	3,626,673	-0.23(-2.03%)
Nov 17, 2009	11.35	11.41	11.30	11.35	4,296,441	+0.02(+0.20%)
Nov 16, 2009	11.27	11.33	11.26	11.33	5,357,570	+0.10(+0.93%)
Nov 13, 2009	11.20	11.27	11.14	11.22	3,974,661	-0.02(-0.16%)
Nov 12, 2009	11.23	11.33	11.23	11.24	4,844,294	+0.00(+0.00%)
Nov 11, 2009	11.14	11.32	11.13	11.24	4,100,167	+0.15(+1.39%)
Nov 10, 2009	11.28	11.32	11.06	11.09	6,879,583	-0.20(-1.80%)
Nov 09, 2009	11.39	11.46	11.29	11.29	4,806,748	-0.02(-0.20%)
Nov 06, 2009	11.21	11.33	11.14	11.31	4,697,561	+0.06(+0.56%)
Nov 05, 2009	11.29	11.34	11.21	11.25	3,414,086	+0.01(+0.08%)
Nov 04, 2009	11.07	11.40	11.05	11.24	4,856,350	+0.07(+0.65%)
Nov 03, 2009	11.11	11.27	10.91	11.17	5,456,342	+0.06(+0.57%)

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.