Indicators

Pitney Bowes (NY: PBI )

5.070 -0.130 (-2.50%)

Official Closing 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 (%)
Jun 30, 2014	17.20	17.25	16.98	17.03	2,518,555	-0.22(-1.25%)
Jun 27, 2014	17.01	17.27	16.99	17.25	2,426,700	+0.19(+1.08%)
Jun 26, 2014	17.09	17.10	16.86	17.06	1,262,040	-0.06(-0.32%)
Jun 25, 2014	16.72	17.18	16.65	17.12	1,621,944	+0.35(+2.06%)
Jun 24, 2014	16.81	17.03	16.77	16.77	2,388,392	-0.06(-0.33%)
Jun 23, 2014	17.01	17.02	16.75	16.83	3,420,740	-0.18(-1.05%)
Jun 20, 2014	17.10	17.12	16.96	17.01	3,100,550	-0.10(-0.61%)
Jun 19, 2014	17.17	17.20	16.96	17.11	1,613,999	-0.07(-0.40%)
Jun 18, 2014	17.10	17.23	16.97	17.18	1,517,334	+0.07(+0.40%)
Jun 17, 2014	16.85	17.26	16.84	17.11	2,170,307	+0.25(+1.46%)
Jun 16, 2014	16.90	17.03	16.85	16.86	2,045,230	-0.07(-0.44%)
Jun 13, 2014	16.80	17.01	16.76	16.94	1,774,101	+0.19(+1.14%)
Jun 12, 2014	17.00	17.06	16.65	16.75	1,931,131	-0.27(-1.59%)
Jun 11, 2014	17.06	17.13	16.90	17.02	1,667,431	-0.12(-0.68%)
Jun 10, 2014	17.33	17.36	16.87	17.14	3,188,824	-0.13(-0.75%)
Jun 06, 2014	17.17	17.27	17.17	17.27	1,758,208	+0.10(+0.57%)
Jun 05, 2014	17.10	17.22	16.96	17.17	1,554,215	+0.08(+0.47%)
Jun 04, 2014	17.02	17.16	16.97	17.09	2,384,798	+0.03(+0.18%)
Jun 03, 2014	17.19	17.25	16.98	17.06	1,915,468	-0.20(-1.18%)

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.