Indicators

Pitney Bowes (NY: PBI )

5.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.048	9.082	8.980	9.038	3,437,533	-0.03(-0.29%)
Apr 27, 2012	8.948	9.096	8.937	9.064	3,897,710	+0.12(+1.30%)
Apr 26, 2012	8.858	9.006	8.829	8.948	3,632,679	+0.09(+1.01%)
Apr 25, 2012	9.017	9.022	8.837	8.858	3,832,957	-0.08(-0.94%)
Apr 24, 2012	8.906	8.985	8.864	8.943	3,206,566	+0.04(+0.47%)
Apr 23, 2012	9.022	9.064	8.837	8.900	6,266,570	-0.20(-2.15%)
Apr 20, 2012	8.969	9.137	8.949	9.096	5,030,732	+0.16(+1.83%)
Apr 19, 2012	8.995	9.085	8.906	8.932	4,663,677	-0.07(-0.76%)
Apr 18, 2012	9.038	9.048	8.958	9.001	3,168,487	-0.09(-0.99%)
Apr 17, 2012	8.811	9.111	8.811	9.090	6,581,600	+0.31(+3.55%)
Apr 16, 2012	8.821	8.879	8.763	8.779	4,755,446	-0.02(-0.24%)
Apr 13, 2012	8.969	8.995	8.779	8.800	5,756,207	-0.21(-2.28%)
Apr 12, 2012	8.864	9.027	8.848	9.006	3,991,307	+0.16(+1.79%)
Apr 11, 2012	8.805	8.911	8.774	8.848	4,637,251	+0.13(+1.45%)
Apr 10, 2012	9.048	9.096	8.721	8.721	7,970,264	-0.36(-3.95%)
Apr 09, 2012	8.990	9.085	8.922	9.080	5,370,379	+0.03(+0.35%)
Apr 05, 2012	9.191	9.228	9.032	9.048	7,027,910	-0.16(-1.78%)
Apr 04, 2012	9.270	9.275	9.159	9.212	5,831,781	-0.11(-1.13%)
Apr 03, 2012	9.344	9.412	9.243	9.317	5,226,224	-0.04(-0.45%)

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.