Indicators

Pitney Bowes (NY: PBI )

5.330 +0.060 (+1.14%)

Streaming Delayed Price Updated: 10:47 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.15	18.24	18.05	18.17	973,805	+0.06(+0.35%)
Nov 26, 2003	18.03	18.13	17.93	18.10	1,372,867	+0.13(+0.74%)
Nov 25, 2003	18.03	18.12	17.94	17.97	1,201,121	-0.06(-0.33%)
Nov 24, 2003	17.78	18.07	17.78	18.03	1,392,557	+0.31(+1.75%)
Nov 21, 2003	17.87	17.87	17.65	17.72	1,551,394	-0.11(-0.59%)
Nov 20, 2003	18.26	18.26	17.83	17.83	2,634,592	-0.43(-2.38%)
Nov 19, 2003	18.24	18.33	18.17	18.26	2,384,084	-0.16(-0.89%)
Nov 18, 2003	18.65	18.75	18.40	18.42	816,719	-0.20(-1.06%)
Nov 17, 2003	18.54	18.72	18.43	18.62	836,190	-0.16(-0.83%)
Nov 14, 2003	19.11	19.18	18.73	18.78	864,413	-0.37(-1.93%)
Nov 13, 2003	19.01	19.19	18.99	19.15	1,116,015	+0.13(+0.70%)
Nov 12, 2003	18.58	19.01	18.58	19.01	761,804	+0.34(+1.84%)
Nov 11, 2003	18.69	18.69	18.58	18.67	1,032,002	-0.02(-0.12%)
Nov 10, 2003	18.74	18.79	18.65	18.69	1,240,065	-0.04(-0.22%)
Nov 07, 2003	18.87	18.95	18.70	18.74	1,141,175	-0.05(-0.27%)
Nov 06, 2003	18.79	18.79	18.65	18.79	961,991	-0.02(-0.10%)
Nov 05, 2003	18.76	18.83	18.61	18.80	1,304,169	+0.05(+0.29%)
Nov 04, 2003	18.76	18.79	18.73	18.75	1,147,581	+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.