Indicators

Pitney Bowes (NY: PBI )

5.030 -0.040 (-0.79%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	17.43	17.66	17.07	17.66	2,502,432	+0.20(+1.14%)
Jul 30, 2002	17.63	17.63	17.19	17.46	2,117,425	-0.18(-1.00%)
Jul 29, 2002	17.07	17.63	17.04	17.63	1,492,314	+0.69(+4.09%)
Jul 26, 2002	16.57	17.16	16.41	16.94	1,741,033	+0.39(+2.35%)
Jul 25, 2002	16.16	16.63	16.04	16.55	3,285,477	+0.19(+1.13%)
Jul 24, 2002	15.74	16.39	15.66	16.37	3,007,159	+0.52(+3.26%)
Jul 23, 2002	16.55	16.75	15.57	15.85	3,260,959	-0.74(-4.47%)
Jul 22, 2002	16.98	17.18	16.15	16.59	3,661,869	-0.43(-2.53%)
Jul 19, 2002	17.66	17.88	16.98	17.02	3,191,821	-0.18(-1.05%)
Jul 17, 2002	17.32	17.68	16.61	17.20	2,173,089	-0.05(-0.32%)
Jul 12, 2002	17.60	17.70	17.09	17.26	1,781,897	-0.39(-2.21%)
Jul 11, 2002	17.18	17.70	16.94	17.65	2,698,800	+0.47(+2.71%)
Jul 10, 2002	17.38	17.93	17.07	17.18	2,787,155	-0.19(-1.12%)
Jul 09, 2002	17.77	17.77	17.38	17.38	1,932,763	-0.39(-2.22%)
Jul 08, 2002	18.08	18.26	17.44	17.77	1,699,727	-0.31(-1.70%)
Jul 05, 2002	17.34	18.12	17.34	18.08	615,612	+0.75(+4.31%)
Jul 04, 2002	17.11	17.41	16.82	17.33	1,602,095	+0.00(+0.00%)
Jul 03, 2002	17.11	17.41	16.82	17.33	1,602,095	+0.24(+1.40%)
Jul 02, 2002	17.32	17.34	16.87	17.09	1,758,704	-0.41(-2.33%)

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.