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 (%)
Feb 28, 2002	18.65	19.14	18.60	18.84	1,687,412	+0.30(+1.63%)
Feb 27, 2002	18.53	18.78	18.22	18.53	1,692,284	+0.02(+0.12%)
Feb 26, 2002	18.24	18.60	18.07	18.51	1,479,226	+0.24(+1.33%)
Feb 25, 2002	17.27	18.31	17.27	18.27	2,050,630	+1.11(+6.47%)
Feb 22, 2002	17.22	17.49	17.02	17.16	2,184,179	-0.31(-1.76%)
Feb 21, 2002	17.86	17.93	17.32	17.46	1,246,900	-0.37(-2.10%)
Feb 20, 2002	17.79	17.88	17.42	17.84	1,362,952	-0.13(-0.70%)
Feb 19, 2002	18.06	18.09	17.65	17.97	949,017	-0.19(-1.02%)
Feb 18, 2002	18.22	18.26	17.79	18.15	1,249,557	+0.00(+0.00%)
Feb 15, 2002	18.22	18.26	17.79	18.15	1,249,557	-0.05(-0.25%)
Feb 14, 2002	18.06	18.29	18.06	18.20	1,063,962	+0.14(+0.75%)
Feb 13, 2002	18.31	18.38	17.88	18.06	1,487,642	-0.26(-1.41%)
Feb 12, 2002	18.26	18.51	18.22	18.32	1,950,080	-0.02(-0.12%)
Feb 11, 2002	18.30	18.51	18.22	18.34	890,990	-0.05(-0.27%)
Feb 08, 2002	18.35	18.40	18.11	18.39	1,379,563	-0.07(-0.37%)
Feb 07, 2002	18.20	18.55	18.20	18.46	2,130,582	+0.09(+0.52%)
Feb 06, 2002	18.06	18.49	18.02	18.36	2,419,827	+0.36(+1.98%)
Feb 05, 2002	18.13	18.24	17.90	18.01	3,192,329	+0.05(+0.28%)
Feb 04, 2002	18.73	18.73	17.88	17.96	1,305,147	-0.66(-3.56%)

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.