Indicators

Pitney Bowes (NY: PBI )

5.070 -0.130 (-2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.671	4.711	4.539	4.617	3,113,602	-0.04(-0.84%)
Dec 28, 2018	4.656	4.742	4.570	4.656	3,957,064	+0.01(+0.17%)
Dec 27, 2018	4.593	4.675	4.476	4.648	3,207,778	-0.03(-0.67%)
Dec 26, 2018	4.453	4.683	4.304	4.679	3,520,561	+0.26(+5.83%)
Dec 24, 2018	4.687	4.687	4.422	4.422	2,482,254	-0.25(-5.35%)
Dec 21, 2018	4.961	5.023	4.640	4.671	5,858,406	-0.29(-5.83%)
Dec 20, 2018	4.984	5.093	4.890	4.961	3,568,224	-0.02(-0.31%)
Dec 19, 2018	4.937	5.125	4.890	4.976	5,435,746	+0.01(+0.16%)
Dec 18, 2018	4.968	5.140	4.961	4.968	5,426,064	+0.05(+0.95%)
Dec 17, 2018	5.117	5.179	4.882	4.921	4,608,267	-0.19(-3.67%)
Dec 14, 2018	5.273	5.367	5.062	5.109	5,287,863	-0.24(-4.53%)
Dec 13, 2018	5.585	5.679	5.343	5.351	2,783,547	-0.20(-3.52%)
Dec 12, 2018	5.585	5.679	5.500	5.546	2,194,909	+0.06(+1.14%)
Dec 11, 2018	5.468	5.601	5.335	5.484	3,547,180	+0.09(+1.74%)
Dec 10, 2018	5.468	5.500	5.304	5.390	4,656,833	-0.15(-2.68%)
Dec 07, 2018	5.789	5.859	5.500	5.539	3,982,154	-0.23(-3.93%)
Dec 06, 2018	5.898	5.929	5.703	5.765	3,702,062	-0.20(-3.40%)
Dec 04, 2018	6.624	6.679	5.953	5.968	4,268,386	-0.66(-9.91%)

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.