Indicators

Pitney Bowes (NY: PBI )

5.420 -0.300 (-5.24%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.134	2.160	2.007	2.015	2,143,739	-0.15(-7.06%)
May 28, 2020	2.347	2.350	2.151	2.168	1,623,310	-0.14(-5.90%)
May 27, 2020	2.228	2.330	2.160	2.304	2,516,128	+0.14(+6.69%)
May 26, 2020	2.083	2.211	2.066	2.160	2,363,988	+0.17(+8.55%)
May 22, 2020	2.058	2.092	1.930	1.990	1,745,618	-0.10(-4.88%)
May 21, 2020	2.024	2.100	1.943	2.092	2,299,881	+0.07(+3.36%)
May 20, 2020	1.965	2.057	1.957	2.024	2,621,464	+0.11(+5.65%)
May 19, 2020	1.957	1.990	1.865	1.915	1,551,353	-0.04(-2.13%)
May 18, 2020	1.874	2.036	1.840	1.957	3,654,125	+0.20(+11.37%)
May 15, 2020	1.799	1.865	1.749	1.757	2,163,558	-0.04(-2.31%)
May 14, 2020	1.765	1.849	1.682	1.799	2,649,652	-0.03(-1.82%)
May 13, 2020	1.924	1.949	1.790	1.832	2,286,059	-0.06(-3.08%)
May 12, 2020	2.082	2.140	1.882	1.890	2,550,045	-0.22(-10.63%)
May 11, 2020	2.099	2.148	1.990	2.115	1,882,998	+0.00(+0.00%)
May 08, 2020	2.024	2.140	1.957	2.115	3,143,325	+0.12(+5.83%)
May 07, 2020	1.957	2.057	1.944	1.999	2,772,595	+0.03(+1.69%)
May 06, 2020	2.115	2.115	1.882	1.965	4,282,579	-0.10(-4.84%)
May 05, 2020	2.523	2.523	2.057	2.065	5,678,278	-0.40(-16.22%)
May 04, 2020	2.582	2.656	2.167	2.465	8,714,719	-0.40(-13.95%)

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.