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 28, 2017	9.197	9.204	9.094	9.122	3,018,158	-0.08(-0.82%)
Apr 27, 2017	9.307	9.335	9.146	9.197	1,790,557	-0.07(-0.74%)
Apr 26, 2017	9.184	9.348	9.135	9.266	1,966,190	+0.06(+0.67%)
Apr 25, 2017	9.184	9.273	9.166	9.204	2,620,625	+0.06(+0.68%)
Apr 24, 2017	9.129	9.204	9.101	9.142	2,987,162	+0.14(+1.60%)
Apr 21, 2017	9.053	9.053	8.923	8.998	1,616,096	-0.04(-0.46%)
Apr 20, 2017	9.033	9.094	8.930	9.039	1,409,295	+0.07(+0.77%)
Apr 19, 2017	9.053	9.091	8.964	8.971	3,118,211	-0.03(-0.31%)
Apr 18, 2017	8.964	9.046	8.923	8.998	2,141,474	+0.01(+0.08%)
Apr 17, 2017	8.875	8.991	8.861	8.991	1,540,957	+0.13(+1.47%)
Apr 13, 2017	8.847	8.888	8.758	8.861	2,947,478	+0.00(+0.00%)
Apr 12, 2017	8.998	9.033	8.854	8.861	2,600,198	-0.16(-1.75%)
Apr 11, 2017	8.984	9.046	8.916	9.019	2,024,669	+0.00(+0.00%)
Apr 10, 2017	8.916	9.108	8.895	9.019	2,698,401	+0.10(+1.15%)
Apr 07, 2017	8.930	8.933	8.816	8.916	2,155,739	-0.07(-0.76%)
Apr 06, 2017	8.895	9.046	8.827	8.984	2,979,401	+0.07(+0.77%)
Apr 05, 2017	8.895	9.074	8.871	8.916	5,014,599	+0.04(+0.46%)
Apr 04, 2017	8.799	8.882	8.765	8.875	3,730,679	+0.06(+0.70%)

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.