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 (%)
May 29, 2015	14.13	14.17	13.88	13.90	3,480,887	-0.25(-1.75%)
May 28, 2015	14.39	14.43	14.09	14.15	2,504,587	-0.28(-1.94%)
May 27, 2015	14.43	14.52	14.40	14.43	1,865,416	-0.02(-0.14%)
May 26, 2015	14.49	14.49	14.36	14.45	3,503,004	-0.06(-0.39%)
May 22, 2015	14.38	14.50	14.50	14.50	1,495,293	+0.09(+0.61%)
May 21, 2015	14.43	14.50	14.38	14.42	1,567,750	-0.01(-0.09%)
May 20, 2015	14.32	14.51	14.26	14.43	1,576,088	+0.11(+0.75%)
May 19, 2015	14.50	14.54	14.27	14.32	1,604,325	-0.19(-1.30%)
May 18, 2015	14.56	14.58	14.45	14.51	1,816,304	-0.07(-0.48%)
May 15, 2015	14.42	14.59	14.35	14.58	2,837,025	+0.16(+1.09%)
May 14, 2015	14.44	14.47	14.34	14.42	1,823,679	+0.09(+0.62%)
May 13, 2015	14.32	14.40	14.27	14.33	2,925,672	+0.05(+0.35%)
May 12, 2015	14.30	14.32	14.13	14.28	3,032,419	-0.04(-0.31%)
May 11, 2015	14.24	14.37	14.24	14.33	2,198,139	+0.06(+0.40%)
May 08, 2015	14.15	14.29	14.13	14.27	2,657,918	+0.25(+1.75%)
May 07, 2015	13.97	14.08	13.91	14.03	2,646,239	-0.01(-0.04%)
May 06, 2015	14.31	14.32	13.99	14.03	3,022,053	-0.28(-1.94%)
May 05, 2015	14.51	14.58	14.31	14.31	3,218,947	-0.28(-1.90%)
May 04, 2015	14.40	14.60	14.38	14.59	3,996,270	+0.18(+1.27%)

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.