Indicators

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.33	11.46	11.32	11.40	3,430,009	+0.10(+0.88%)
Jun 29, 2011	11.14	11.34	11.13	11.31	4,031,473	+0.20(+1.83%)
Jun 28, 2011	11.05	11.10	11.04	11.10	3,139,270	+0.08(+0.72%)
Jun 27, 2011	11.00	11.06	10.99	11.02	3,335,900	+0.05(+0.45%)
Jun 24, 2011	11.23	11.26	10.94	10.97	8,982,076	-0.27(-2.38%)
Jun 23, 2011	11.16	11.25	11.04	11.24	4,993,848	-0.00(-0.04%)
Jun 22, 2011	11.28	11.34	11.19	11.25	4,409,413	-0.05(-0.48%)
Jun 21, 2011	11.24	11.31	11.19	11.30	3,685,633	+0.11(+1.02%)
Jun 20, 2011	11.17	11.21	11.16	11.19	8,001,036	+0.04(+0.36%)
Jun 17, 2011	11.26	11.31	11.13	11.15	4,898,882	-0.03(-0.31%)
Jun 16, 2011	11.11	11.21	11.07	11.18	5,293,755	+0.08(+0.72%)
Jun 15, 2011	11.26	11.26	11.08	11.10	4,040,177	-0.21(-1.89%)
Jun 14, 2011	11.26	11.35	11.24	11.32	4,162,666	+0.16(+1.47%)
Jun 13, 2011	11.28	11.28	11.14	11.15	3,941,721	-0.06(-0.58%)
Jun 10, 2011	11.31	11.34	11.21	11.22	3,546,937	-0.11(-1.01%)
Jun 09, 2011	11.35	11.37	11.28	11.33	3,649,595	+0.00(+0.00%)
Jun 08, 2011	11.45	11.47	11.29	11.33	5,023,197	-0.14(-1.25%)
Jun 07, 2011	11.51	11.58	11.45	11.47	9,026,968	-0.02(-0.17%)
Jun 06, 2011	11.50	11.57	11.45	11.49	3,376,286	-0.03(-0.30%)

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.