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, 2005	20.75	20.85	20.67	20.71	1,796,377	-0.07(-0.35%)
Feb 25, 2005	20.60	20.80	20.45	20.78	1,389,529	+0.12(+0.59%)
Feb 24, 2005	20.68	20.75	20.54	20.66	1,378,234	-0.04(-0.17%)
Feb 23, 2005	20.70	20.78	20.56	20.69	1,249,557	+0.07(+0.33%)
Feb 22, 2005	20.86	20.88	20.59	20.63	1,323,530	-0.23(-1.13%)
Feb 18, 2005	20.85	21.00	20.77	20.86	1,105,599	-0.04(-0.17%)
Feb 17, 2005	21.07	21.15	20.85	20.90	1,658,842	-0.17(-0.79%)
Feb 16, 2005	21.14	21.19	20.90	21.06	1,676,781	-0.21(-1.00%)
Feb 15, 2005	21.27	21.39	21.18	21.28	1,849,974	+0.03(+0.13%)
Feb 14, 2005	21.29	21.33	21.04	21.25	806,830	-0.11(-0.51%)
Feb 11, 2005	21.22	21.37	21.09	21.36	1,633,594	+0.14(+0.64%)
Feb 10, 2005	21.06	21.22	20.92	21.22	1,147,901	+0.26(+1.23%)
Feb 09, 2005	21.21	21.22	20.88	20.96	1,453,314	-0.15(-0.73%)
Feb 08, 2005	21.13	21.20	20.95	21.12	844,481	-0.07(-0.32%)
Feb 07, 2005	21.04	21.22	21.00	21.19	1,107,592	+0.10(+0.47%)
Feb 04, 2005	20.86	21.13	20.82	21.09	1,593,507	+0.24(+1.17%)
Feb 03, 2005	20.77	20.85	20.63	20.84	1,272,369	+0.07(+0.35%)
Feb 02, 2005	21.11	21.45	20.50	20.77	2,324,150	+0.34(+1.68%)

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.