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 (%)
Dec 29, 2017		8.016	8.016	8.016	0	+0.00(+0.00%)
Dec 28, 2017	7.973	8.030	7.916	8.016	1,560,437	+0.04(+0.54%)
Dec 27, 2017	8.073	8.106	7.912	7.973	2,165,246	-0.11(-1.33%)
Dec 26, 2017	8.109	8.224	8.038	8.081	1,888,515	-0.05(-0.62%)
Dec 22, 2017	8.181	8.217	8.124	8.131	1,259,290	-0.02(-0.26%)
Dec 21, 2017	8.188	8.217	8.120	8.152	2,156,107	-0.01(-0.09%)
Dec 20, 2017	8.088	8.181	8.002	8.159	2,584,006	+0.11(+1.43%)
Dec 19, 2017	8.088	8.167	8.009	8.045	2,092,625	-0.07(-0.88%)
Dec 18, 2017	7.887	8.138	7.887	8.116	3,828,801	+0.29(+3.76%)
Dec 15, 2017	7.758	7.880	7.722	7.822	7,079,368	+0.06(+0.83%)
Dec 14, 2017	7.894	7.894	7.744	7.758	2,697,431	-0.10(-1.28%)
Dec 13, 2017	7.830	7.908	7.822	7.858	2,047,365	+0.03(+0.37%)
Dec 12, 2017	7.830	7.944	7.801	7.830	2,287,559	+0.01(+0.09%)
Dec 11, 2017	7.822	7.966	7.643	7.822	3,004,054	+0.14(+1.77%)
Dec 08, 2017	7.658	7.701	7.536	7.686	2,233,793	+0.03(+0.37%)
Dec 07, 2017	7.550	7.701	7.500	7.658	3,125,069	+0.11(+1.52%)
Dec 06, 2017	7.478	7.629	7.428	7.543	3,085,994	+0.07(+0.96%)
Dec 05, 2017	7.478	7.550	7.410	7.471	4,102,134	+0.02(+0.29%)
Dec 04, 2017	7.450	7.514	7.356	7.450	5,264,765	+0.08(+1.07%)

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.