Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.501 9.630 9.470 9.630 5,973,849 +0.39(+4.19%)
Nov 29, 2011 9.185 9.273 9.103 9.242 7,901,343 +0.10(+1.13%)
Nov 28, 2011 9.196 9.227 9.066 9.139 5,009,711 +0.17(+1.90%)
Nov 25, 2011 8.968 9.113 8.963 8.968 1,962,319 -0.01(-0.06%)
Nov 23, 2011 9.165 9.191 8.958 8.973 3,448,072 -0.26(-2.80%)
Nov 22, 2011 9.216 9.323 9.154 9.232 3,438,873 -0.03(-0.33%)
Nov 21, 2011 9.428 9.433 9.180 9.263 5,584,455 -0.29(-3.03%)
Nov 18, 2011 9.594 9.656 9.480 9.552 3,994,304 +0.01(+0.11%)
Nov 17, 2011 9.707 9.718 9.464 9.542 4,795,787 -0.15(-1.55%)
Nov 16, 2011 9.759 9.904 9.687 9.692 4,419,271 -0.16(-1.63%)
Nov 15, 2011 9.761 9.878 9.695 9.852 5,432,173 +0.06(+0.62%)
Nov 14, 2011 9.867 9.888 9.751 9.791 3,293,702 -0.07(-0.67%)
Nov 11, 2011 9.741 9.903 9.720 9.857 3,103,443 +0.22(+2.26%)
Nov 10, 2011 9.837 9.862 9.604 9.639 6,719,136 -0.10(-1.04%)
Nov 09, 2011 10.02 10.04 9.720 9.741 6,230,066 -0.47(-4.57%)
Nov 08, 2011 10.33 10.37 10.11 10.21 7,257,795 -0.06(-0.59%)
Nov 07, 2011 10.13 10.29 10.08 10.27 11,528,347 +0.15(+1.45%)
Nov 04, 2011 9.898 10.12 9.837 10.12 10,428,883 +0.11(+1.06%)
Nov 03, 2011 9.715 10.02 9.583 10.01 12,368,742 +0.38(+3.89%)
Nov 02, 2011 10.24 10.24 9.457 9.639 15,275,178 -0.36(-3.60%)
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.