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, 2017	9.609	9.630	9.362	9.362	80,331,512	-0.24(-2.50%)
Feb 27, 2017	9.616	9.757	9.595	9.602	6,161,981	-0.05(-0.57%)
Feb 24, 2017	9.458	9.698	9.190	9.657	9,635,751	+0.18(+1.88%)
Feb 23, 2017	9.547	9.592	9.413	9.479	3,520,938	-0.01(-0.14%)
Feb 22, 2017	9.499	9.671	9.410	9.492	3,978,789	+0.05(+0.51%)
Feb 21, 2017	9.163	9.496	9.139	9.444	7,851,354	+0.25(+2.76%)
Feb 17, 2017		9.190	9.190	9.190	0	+0.08(+0.83%)
Feb 16, 2017	9.163	9.238	9.091	9.115	2,741,593	-0.05(-0.52%)
Feb 15, 2017	9.129	9.252	9.074	9.163	3,526,183	+0.03(+0.36%)
Feb 14, 2017	8.941	9.137	8.907	9.130	4,475,153	+0.19(+2.12%)
Feb 13, 2017	9.002	9.022	8.883	8.941	3,476,914	+0.01(+0.15%)
Feb 10, 2017	8.941	8.978	8.846	8.927	4,038,516	+0.01(+0.08%)
Feb 09, 2017	8.853	9.015	8.880	8.921	3,943,860	+0.07(+0.76%)
Feb 08, 2017	8.839	8.934	8.799	8.853	6,845,953	+0.01(+0.08%)
Feb 07, 2017	8.934	9.015	8.812	8.846	6,760,362	-0.06(-0.68%)
Feb 06, 2017	8.921	8.981	8.866	8.907	5,356,566	-0.01(-0.15%)
Feb 03, 2017	8.826	9.056	8.799	8.921	8,331,814	+0.16(+1.85%)
Feb 02, 2017	8.914	9.134	8.721	8.758	15,818,072	-0.14(-1.52%)

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.