Indicators

Pitney Bowes (NY: PBI )

5.250 -0.030 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.05	20.07	19.87	20.02	1,296,288	+0.01(+0.07%)
May 27, 2004	20.21	20.29	19.93	20.00	846,917	-0.09(-0.47%)
May 26, 2004	20.14	20.21	19.91	20.10	848,910	-0.03(-0.16%)
May 25, 2004	19.60	20.14	19.51	20.13	1,066,841	+0.49(+2.48%)
May 24, 2004	19.64	19.71	19.56	19.64	702,959	+0.09(+0.46%)
May 21, 2004	19.44	19.62	19.39	19.55	969,835	+0.20(+1.03%)
May 20, 2004	19.23	19.47	19.17	19.35	1,184,001	+0.07(+0.37%)
May 19, 2004	19.39	19.65	19.27	19.28	1,061,083	-0.14(-0.70%)
May 18, 2004	19.36	19.51	19.32	19.42	565,645	+0.07(+0.37%)
May 17, 2004	19.10	19.49	19.09	19.34	914,024	-0.05(-0.26%)
May 14, 2004	19.54	19.57	19.23	19.39	1,100,727	-0.15(-0.76%)
May 13, 2004	19.55	19.63	19.43	19.54	1,150,780	-0.08(-0.39%)
May 12, 2004	19.48	19.62	19.30	19.62	1,533,487	-0.04(-0.21%)
May 11, 2004	19.58	19.82	19.51	19.66	910,037	+0.08(+0.42%)
May 10, 2004	19.64	19.84	19.46	19.58	1,125,975	-0.15(-0.78%)
May 07, 2004	19.89	20.12	19.71	19.73	1,041,150	-0.27(-1.35%)
May 06, 2004	20.09	20.16	19.78	20.00	1,160,525	-0.13(-0.65%)
May 05, 2004	20.07	20.39	20.02	20.13	1,256,866	-0.00(-0.02%)
May 04, 2004	20.16	20.30	20.00	20.14	1,684,754	+0.09(+0.47%)

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.