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 28, 2019	3.363	3.418	3.307	3.394	2,633,060	+0.05(+1.42%)
Jun 27, 2019	3.260	3.347	3.208	3.347	4,719,237	+0.10(+2.93%)
Jun 26, 2019	3.141	3.260	3.117	3.252	4,287,950	+0.11(+3.54%)
Jun 25, 2019	3.117	3.148	3.037	3.141	4,297,182	+0.02(+0.51%)
Jun 24, 2019	3.236	3.252	3.117	3.125	3,609,413	-0.11(-3.43%)
Jun 21, 2019	3.196	3.252	2.974	3.236	9,905,437	+0.02(+0.49%)
Jun 20, 2019	3.339	3.410	3.188	3.220	3,458,014	-0.10(-2.87%)
Jun 19, 2019	3.267	3.367	3.236	3.315	3,200,803	+0.05(+1.46%)
Jun 18, 2019	3.371	3.521	3.232	3.267	4,350,652	-0.08(-2.37%)
Jun 17, 2019	3.442	3.450	3.244	3.347	3,109,878	-0.08(-2.31%)
Jun 14, 2019	3.490	3.497	3.394	3.426	1,908,659	-0.09(-2.48%)
Jun 13, 2019	3.418	3.561	3.418	3.513	2,040,644	+0.12(+3.50%)
Jun 12, 2019	3.482	3.490	3.363	3.394	2,469,037	-0.11(-3.17%)
Jun 11, 2019	3.466	3.553	3.418	3.505	4,450,047	+0.10(+2.79%)
Jun 10, 2019	3.291	3.458	3.283	3.410	3,182,393	+0.14(+4.37%)
Jun 07, 2019	3.236	3.351	3.148	3.267	3,094,684	+0.05(+1.48%)
Jun 06, 2019	3.283	3.291	3.125	3.220	2,812,779	-0.07(-2.17%)
Jun 05, 2019	3.347	3.418	3.164	3.291	3,649,927	-0.05(-1.43%)
Jun 04, 2019	3.156	3.394	3.109	3.339	4,766,725	+0.25(+7.95%)

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.