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 27, 2004	18.60	18.83	18.55	18.67	1,272,148	+0.11(+0.61%)
Feb 26, 2004	18.63	18.68	18.51	18.56	1,106,042	-0.08(-0.41%)
Feb 25, 2004	18.54	18.67	18.47	18.63	1,024,982	+0.12(+0.66%)
Feb 24, 2004	18.64	18.77	18.51	18.51	2,892,896	-0.13(-0.68%)
Feb 23, 2004	18.81	18.83	18.57	18.64	2,249,070	-0.17(-0.89%)
Feb 20, 2004	18.82	18.85	18.60	18.81	1,488,085	-0.02(-0.10%)
Feb 19, 2004	18.69	18.90	18.69	18.82	2,526,135	+0.24(+1.29%)
Feb 18, 2004	18.63	18.65	18.51	18.58	1,412,562	-0.16(-0.87%)
Feb 17, 2004	18.64	18.76	18.62	18.75	1,674,788	+0.15(+0.80%)
Feb 13, 2004	18.42	18.63	18.29	18.60	1,701,143	+0.20(+1.08%)
Feb 12, 2004	18.11	18.50	18.11	18.40	1,468,152	+0.27(+1.47%)
Feb 11, 2004	18.07	18.18	18.02	18.13	2,793,011	+0.01(+0.05%)
Feb 10, 2004	18.07	18.21	17.97	18.12	1,067,062	+0.05(+0.30%)
Feb 09, 2004	18.11	18.16	18.03	18.07	1,144,578	-0.04(-0.22%)
Feb 06, 2004	18.07	18.31	18.07	18.11	1,290,087	-0.00(-0.02%)
Feb 05, 2004	18.06	18.24	17.97	18.11	863,306	+0.06(+0.33%)
Feb 04, 2004	18.25	18.25	17.96	18.06	2,040,220	-0.22(-1.19%)
Feb 03, 2004	18.44	18.50	18.23	18.27	4,483,524	-0.17(-0.91%)

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.