Indicators

Pitney Bowes (NY: PBI )

4.990 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	11.79	12.06	11.73	11.86	2,903,578	+0.05(+0.44%)
Feb 26, 2016	11.75	11.93	11.70	11.81	2,280,327	+0.12(+1.06%)
Feb 25, 2016	11.61	11.69	11.48	11.69	2,094,832	+0.09(+0.79%)
Feb 24, 2016	11.48	11.61	11.27	11.60	2,494,519	-0.01(-0.11%)
Feb 23, 2016	11.58	11.70	11.52	11.61	2,400,701	+0.01(+0.11%)
Feb 22, 2016	11.65	11.77	11.50	11.60	3,101,058	+0.07(+0.62%)
Feb 19, 2016	11.43	11.55	11.35	11.52	2,083,008	+0.07(+0.63%)
Feb 18, 2016	11.52	11.56	11.43	11.45	4,350,852	-0.05(-0.40%)
Feb 17, 2016	11.22	11.55	11.14	11.50	2,913,876	+0.39(+3.52%)
Feb 16, 2016	11.09	11.17	10.95	11.11	2,537,457	+0.17(+1.60%)
Feb 12, 2016	10.81	10.93	10.93	10.93	1,802,896	+0.27(+2.55%)
Feb 11, 2016	10.78	10.86	10.52	10.66	2,708,556	-0.29(-2.66%)
Feb 10, 2016	10.98	11.09	10.91	10.95	2,995,189	+0.16(+1.50%)
Feb 09, 2016	10.92	10.95	10.76	10.79	4,003,417	-0.10(-0.95%)
Feb 08, 2016	11.07	11.08	10.75	10.89	2,779,530	-0.32(-2.83%)
Feb 05, 2016	11.38	11.44	11.18	11.21	3,489,929	-0.20(-1.76%)
Feb 04, 2016	11.10	11.61	11.08	11.41	4,538,303	+0.31(+2.80%)
Feb 03, 2016	10.97	11.22	10.92	11.10	5,399,086	+0.25(+2.33%)
Feb 02, 2016	11.66	11.66	10.72	10.85	9,130,517	-1.75(-13.88%)

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.