Indicators

Pitney Bowes (NY: PBI )

5.070 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2005	20.26	20.37	20.15	20.18	1,468,016	-0.12(-0.58%)
Jul 28, 2005	20.32	20.36	20.20	20.30	1,714,306	+0.06(+0.31%)
Jul 27, 2005	20.12	20.29	20.03	20.24	2,052,263	+0.23(+1.15%)
Jul 26, 2005	20.28	20.35	19.99	20.01	3,807,655	+0.08(+0.41%)
Jul 25, 2005	19.71	19.95	19.65	19.92	1,602,537	+0.26(+1.34%)
Jul 22, 2005	19.54	19.74	19.51	19.66	1,418,759	+0.05(+0.28%)
Jul 21, 2005	19.63	19.73	19.36	19.61	1,482,374	-0.14(-0.69%)
Jul 20, 2005	19.70	19.78	19.42	19.74	957,988	+0.04(+0.21%)
Jul 19, 2005	19.69	19.83	19.60	19.70	1,004,153	+0.03(+0.16%)
Jul 18, 2005	19.72	19.85	19.62	19.67	872,504	-0.14(-0.69%)
Jul 15, 2005	19.60	19.86	19.51	19.81	2,626,791	+0.22(+1.13%)
Jul 14, 2005	19.63	19.64	19.48	19.58	1,228,795	+0.07(+0.37%)
Jul 13, 2005	19.46	19.63	19.40	19.51	1,098,693	-0.06(-0.30%)
Jul 12, 2005	19.61	19.67	19.50	19.57	799,832	-0.03(-0.16%)
Jul 11, 2005	19.67	19.67	19.42	19.60	1,308,094	+0.08(+0.42%)
Jul 08, 2005	19.37	19.62	19.29	19.52	1,597,456	+0.17(+0.87%)
Jul 07, 2005	19.29	19.53	19.20	19.35	2,279,115	-0.19(-0.95%)
Jul 06, 2005	19.68	19.75	19.50	19.54	1,455,647	-0.12(-0.60%)
Jul 05, 2005	19.57	19.80	19.52	19.66	1,847,059	-0.06(-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.