Indicators

Pitney Bowes (NY: PBI )

5.250 +0.050 (+0.96%)

Streaming Delayed 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, 2010	10.57	10.64	10.48	10.57	5,910,282	+0.02(+0.18%)
May 27, 2010	10.29	10.56	10.28	10.55	5,136,355	+0.46(+4.58%)
May 26, 2010	10.40	10.47	10.08	10.09	642	-0.26(-2.53%)
May 25, 2010	10.25	10.37	10.06	10.35	4,858,552	-0.06(-0.58%)
May 24, 2010	10.46	10.57	10.38	10.41	4,143,902	-0.10(-0.93%)
May 21, 2010	10.10	10.51	10.10	10.51	5,971,196	+0.20(+1.95%)
May 20, 2010	10.32	10.51	10.28	10.31	9,523,419	-0.31(-2.90%)
May 19, 2010	10.78	10.84	10.57	10.62	6,868,337	-0.19(-1.73%)
May 18, 2010	11.06	11.13	10.79	10.81	4,711	-0.14(-1.32%)
May 17, 2010	10.89	11.02	10.77	10.95	5,387,022	+0.05(+0.47%)
May 14, 2010	10.90	11.09	10.82	10.90	7,475,996	-0.27(-2.38%)
May 13, 2010	11.47	11.50	11.13	11.17	4,503,678	-0.30(-2.65%)
May 12, 2010	11.46	11.51	11.32	11.47	4,720,615	+0.14(+1.22%)
May 11, 2010	11.38	11.53	11.32	11.33	5,495,208	-0.13(-1.12%)
May 10, 2010	11.35	11.46	11.35	11.46	7,336,646	+0.63(+5.86%)
May 07, 2010	10.88	10.98	10.52	10.83	9,429,902	-0.12(-1.09%)
May 06, 2010	11.31	11.39	9.891	10.94	1,754	-0.42(-3.68%)
May 05, 2010	11.47	11.51	11.28	11.36	4,812,922	-0.05(-0.44%)
May 04, 2010	11.54	11.73	11.27	11.41	9,162,939	-0.49(-4.13%)

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.