Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.796	8.808	8.720	8.755	4,331,985	-0.04(-0.47%)
Mar 27, 2013	8.861	8.890	8.643	8.796	5,002,371	-0.11(-1.26%)
Mar 26, 2013	8.896	8.967	8.867	8.908	4,812,606	+0.07(+0.80%)
Mar 25, 2013	8.955	8.979	8.826	8.837	5,059,494	-0.02(-0.20%)
Mar 22, 2013	8.985	9.032	8.832	8.855	4,883,187	-0.08(-0.92%)
Mar 21, 2013	8.938	9.073	8.914	8.938	3,457,535	-0.02(-0.20%)
Mar 20, 2013	9.044	9.067	8.861	8.955	4,565,461	-0.05(-0.59%)
Mar 19, 2013	9.014	9.073	8.949	9.008	3,464,057	+0.00(+0.00%)
Mar 18, 2013	8.932	9.097	8.849	9.008	4,460,161	+0.03(+0.33%)
Mar 15, 2013	9.132	9.132	8.820	8.979	11,088,380	-0.16(-1.74%)
Mar 14, 2013	8.832	9.167	8.826	9.138	7,339,830	+0.37(+4.23%)
Mar 13, 2013	8.602	8.787	8.543	8.767	6,081,578	+0.13(+1.50%)
Mar 12, 2013	8.401	8.667	8.390	8.637	6,757,969	+0.25(+3.02%)
Mar 11, 2013	8.301	8.443	8.295	8.384	4,460,910	+0.16(+1.93%)
Mar 08, 2013	8.307	8.313	8.083	8.225	5,671,635	-0.04(-0.50%)
Mar 07, 2013	8.136	8.266	8.089	8.266	6,195,743	+0.14(+1.74%)
Mar 06, 2013	8.095	8.136	8.042	8.125	5,670,058	+0.08(+0.95%)
Mar 05, 2013	8.036	8.072	7.960	8.048	4,581,214	+0.06(+0.74%)
Mar 04, 2013	7.647	8.024	7.647	7.989	7,082,773	+0.31(+4.07%)

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.