Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

4.985 -0.085 (-1.68%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 9.895 9.936 9.632 9.847 18,967,730 -0.05(-0.54%)
Jul 30, 2013 9.030 10.14 9.006 9.901 41,699,068 +1.12(+12.77%)
Jul 29, 2013 8.517 8.803 8.502 8.779 10,602,714 +0.18(+2.08%)
Jul 26, 2013 8.618 8.672 8.535 8.600 6,937,158 -0.10(-1.17%)
Jul 25, 2013 8.672 8.723 8.600 8.702 4,498,446 +0.03(+0.34%)
Jul 24, 2013 8.654 8.761 8.606 8.672 9,741,534 +0.01(+0.14%)
Jul 23, 2013 8.767 8.869 8.624 8.660 6,796,298 -0.05(-0.62%)
Jul 22, 2013 8.439 8.744 8.386 8.714 14,512,852 +0.33(+3.91%)
Jul 19, 2013 8.463 8.654 8.290 8.386 66,682,784 -0.07(-0.85%)
Jul 18, 2013 8.439 8.496 8.368 8.457 9,085,602 +0.02(+0.25%)
Jul 17, 2013 8.386 8.499 8.386 8.436 6,696,727 +0.09(+1.04%)
Jul 16, 2013 8.314 8.499 8.272 8.350 7,803,546 +0.05(+0.57%)
Jul 15, 2013 8.272 8.392 8.207 8.302 7,720,550 -0.02(-0.29%)
Jul 12, 2013 8.398 8.416 8.231 8.326 11,491,168 -0.10(-1.13%)
Jul 11, 2013 8.600 8.666 8.350 8.421 11,677,427 -0.10(-1.19%)
Jul 10, 2013 8.487 8.657 8.487 8.523 7,611,903 +0.02(+0.28%)
Jul 09, 2013 8.571 8.577 8.451 8.499 6,755,788 -0.05(-0.56%)
Jul 08, 2013 8.588 8.618 8.511 8.547 6,100,379 -0.03(-0.35%)
Jul 05, 2013 8.535 8.594 8.383 8.577 3,720,259 +0.11(+1.27%)
Jul 03, 2013 8.350 8.493 8.266 8.469 3,194,482 +0.07(+0.85%)
Jul 02, 2013 8.869 8.908 8.260 8.398 10,838,868 -0.52(-5.88%)
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.