Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.594	9.640	9.583	9.583	2,412,388	-0.01(-0.11%)
Dec 29, 2011	9.511	9.622	9.511	9.594	2,561,683	+0.08(+0.81%)
Dec 28, 2011	9.620	9.645	9.475	9.516	2,410,529	-0.08(-0.81%)
Dec 27, 2011	9.609	9.666	9.568	9.594	1,725,454	-0.04(-0.43%)
Dec 23, 2011	9.532	9.666	9.532	9.635	2,664,300	+0.18(+1.86%)
Dec 21, 2011	9.485	9.537	9.368	9.459	3,342,702	+0.02(+0.16%)
Dec 20, 2011	9.480	9.614	9.428	9.444	4,807,182	+0.13(+1.39%)
Dec 19, 2011	9.537	9.609	9.284	9.315	3,560,574	-0.17(-1.74%)
Dec 16, 2011	9.475	9.651	9.423	9.480	13,329,960	+0.06(+0.60%)
Dec 15, 2011	9.511	9.511	9.335	9.423	8,991,482	-0.01(-0.05%)
Dec 14, 2011	9.527	9.552	9.366	9.428	4,837,791	-0.10(-1.08%)
Dec 13, 2011	9.806	9.821	9.480	9.532	5,427,303	-0.22(-2.23%)
Dec 12, 2011	9.676	9.767	9.594	9.749	4,568,955	+0.02(+0.16%)
Dec 09, 2011	9.645	9.775	9.485	9.733	5,687,472	+0.11(+1.18%)
Dec 08, 2011	9.744	9.816	9.594	9.620	5,798,042	-0.19(-1.95%)
Dec 07, 2011	9.795	9.816	9.671	9.811	9,155,018	-0.01(-0.11%)
Dec 06, 2011	9.795	9.878	9.718	9.821	4,766,507	+0.02(+0.21%)
Dec 05, 2011	9.707	9.821	9.684	9.800	5,775,972	+0.22(+2.32%)
Dec 02, 2011	9.656	9.800	9.563	9.578	4,486,889	+0.04(+0.43%)

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.