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, 2006	19.49	19.54	19.31	19.35	1,822,540	-0.14(-0.70%)
Feb 27, 2006	19.42	19.63	19.37	19.49	2,013,608	+0.04(+0.19%)
Feb 24, 2006	19.44	19.49	19.31	19.45	931,702	+0.04(+0.21%)
Feb 23, 2006	19.40	19.59	19.31	19.41	2,043,870	+0.07(+0.35%)
Feb 22, 2006	19.37	19.46	19.30	19.34	1,484,362	-0.02(-0.12%)
Feb 21, 2006	19.61	19.61	19.33	19.36	1,355,806	-0.18(-0.90%)
Feb 17, 2006	19.72	19.73	19.48	19.54	1,061,363	-0.09(-0.46%)
Feb 16, 2006	19.40	19.64	19.38	19.63	1,408,156	+0.23(+1.19%)
Feb 15, 2006	19.33	19.46	19.20	19.40	1,214,659	-0.04(-0.21%)
Feb 14, 2006	19.28	19.44	19.10	19.44	1,562,114	+0.19(+1.01%)
Feb 13, 2006	19.46	19.46	19.13	19.25	1,056,062	-0.22(-1.14%)
Feb 10, 2006	19.40	19.49	19.31	19.47	1,611,593	+0.01(+0.05%)
Feb 09, 2006	19.34	19.57	19.29	19.46	1,866,718	+0.08(+0.42%)
Feb 08, 2006	19.30	19.46	19.25	19.38	1,720,270	+0.04(+0.21%)
Feb 07, 2006	19.46	19.54	19.31	19.34	1,354,701	-0.13(-0.67%)
Feb 06, 2006	19.19	19.47	19.11	19.47	2,340,963	+0.24(+1.27%)
Feb 03, 2006	19.15	19.29	19.02	19.22	2,785,167	-0.05(-0.26%)
Feb 02, 2006	19.40	19.47	19.00	19.27	2,505,303	-0.19(-1.00%)

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.