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 29, 2011	10.75	10.85	10.67	10.69	10,209,571	-0.15(-1.37%)
Jul 28, 2011	10.79	10.94	10.76	10.84	11,185,594	+0.03(+0.32%)
Jul 27, 2011	10.94	10.98	10.80	10.80	4,078,179	-0.18(-1.63%)
Jul 26, 2011	11.01	11.06	10.90	10.98	4,718,014	-0.05(-0.49%)
Jul 25, 2011	11.04	11.12	10.98	11.04	3,531,449	-0.08(-0.71%)
Jul 22, 2011	11.11	11.16	11.10	11.12	3,865,960	-0.02(-0.22%)
Jul 21, 2011	11.09	11.20	11.07	11.14	4,359,092	+0.08(+0.76%)
Jul 20, 2011	11.05	11.17	11.04	11.06	5,344,838	+0.04(+0.36%)
Jul 19, 2011	10.87	11.05	10.85	11.02	5,134,012	+0.17(+1.56%)
Jul 18, 2011	10.95	10.97	10.74	10.85	3,766,273	-0.13(-1.18%)
Jul 15, 2011	10.98	11.01	10.90	10.98	4,602,633	+0.02(+0.18%)
Jul 14, 2011	11.12	11.24	10.95	10.96	5,641,261	-0.12(-1.12%)
Jul 13, 2011	11.13	11.20	11.05	11.08	3,399,509	-0.01(-0.09%)
Jul 12, 2011	11.19	11.26	11.09	11.09	3,505,788	-0.09(-0.84%)
Jul 11, 2011	11.25	11.28	11.13	11.19	3,704,716	-0.17(-1.53%)
Jul 08, 2011	11.48	11.48	11.30	11.36	4,402,264	-0.23(-1.97%)
Jul 07, 2011	11.57	11.64	11.57	11.59	4,191,556	+0.08(+0.69%)
Jul 06, 2011	11.46	11.51	11.41	11.51	2,629,840	+0.03(+0.26%)
Jul 05, 2011	11.56	11.56	11.42	11.48	4,759,229	-0.11(-0.98%)

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.