Indicators

Pitney Bowes (NY: PBI )

5.068 -0.002 (-0.04%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.50	21.72	21.35	21.60	2,971,596	+0.10(+0.44%)
Feb 27, 2007	21.73	21.88	21.50	21.50	3,560,040	-0.37(-1.70%)
Feb 26, 2007	21.74	21.90	21.71	21.88	1,993,993	+0.16(+0.73%)
Feb 23, 2007	21.69	21.75	21.50	21.72	1,856,336	+0.05(+0.23%)
Feb 22, 2007	21.69	21.90	21.58	21.67	1,216,426	+0.03(+0.15%)
Feb 21, 2007	21.74	21.78	21.56	21.64	1,331,066	-0.12(-0.56%)
Feb 20, 2007	21.73	21.79	21.65	21.76	1,145,742	+0.07(+0.31%)
Feb 16, 2007	21.64	21.82	21.61	21.69	1,299,479	-0.04(-0.17%)
Feb 15, 2007	21.77	21.88	21.61	21.73	1,115,701	-0.04(-0.19%)
Feb 14, 2007	21.65	21.80	21.59	21.77	1,377,552	+0.02(+0.10%)
Feb 13, 2007	21.72	21.78	21.64	21.74	1,491,444	+0.09(+0.42%)
Feb 12, 2007	21.76	21.90	21.59	21.65	1,834,859	-0.23(-1.06%)
Feb 09, 2007	21.94	22.05	21.79	21.88	1,699,065	-0.06(-0.27%)
Feb 08, 2007	21.96	22.00	21.82	21.94	2,093,790	-0.01(-0.06%)
Feb 07, 2007	21.96	22.02	21.71	21.96	4,019,265	-0.01(-0.06%)
Feb 06, 2007	21.78	22.16	21.69	21.97	2,850,771	+0.33(+1.53%)
Feb 05, 2007	21.82	21.96	21.54	21.64	1,457,414	-0.19(-0.87%)
Feb 02, 2007	21.78	21.87	21.72	21.83	1,504,463	+0.06(+0.27%)

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.