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 (%)
Jul 31, 2006	18.69	18.76	18.61	18.66	1,595,943	-0.09(-0.51%)
Jul 28, 2006	18.65	18.87	18.63	18.75	1,282,114	+0.13(+0.70%)
Jul 27, 2006	18.60	18.73	18.60	18.62	2,098,468	+0.03(+0.15%)
Jul 26, 2006	18.63	18.72	18.51	18.59	2,197,688	-0.03(-0.15%)
Jul 25, 2006	18.65	18.77	18.52	18.62	2,671,200	-0.12(-0.65%)
Jul 24, 2006	18.47	18.81	18.46	18.74	1,492,957	+0.19(+1.02%)
Jul 21, 2006	18.63	18.64	18.44	18.55	1,678,996	+0.04(+0.19%)
Jul 20, 2006	18.56	18.65	18.49	18.52	2,073,220	-0.08(-0.44%)
Jul 19, 2006	18.51	18.76	18.51	18.60	1,834,028	+0.15(+0.81%)
Jul 18, 2006	18.44	18.53	18.23	18.45	1,467,045	-0.00(-0.02%)
Jul 17, 2006	18.40	18.56	18.34	18.45	1,056,210	+0.05(+0.24%)
Jul 14, 2006	18.39	18.47	18.32	18.41	1,776,001	-0.03(-0.17%)
Jul 13, 2006	18.55	18.65	18.40	18.44	1,862,819	-0.20(-1.07%)
Jul 12, 2006	18.77	18.85	18.59	18.64	1,307,362	-0.18(-0.96%)
Jul 11, 2006	18.58	18.83	18.52	18.82	1,330,174	+0.19(+1.04%)
Jul 10, 2006	18.61	18.69	18.52	18.63	1,111,136	+0.03(+0.17%)
Jul 07, 2006	18.68	18.73	18.52	18.59	1,266,168	-0.01(-0.05%)
Jul 06, 2006	18.50	18.74	18.49	18.60	965,627	+0.05(+0.27%)
Jul 05, 2006	18.67	18.67	18.43	18.55	1,592,842	-0.23(-1.23%)

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.