Indicators

Pitney Bowes (NY: PBI )

4.990 -0.080 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.63	12.75	12.52	12.74	5,962,899	+0.09(+0.73%)
Jul 28, 2016	12.53	12.66	12.46	12.65	1,616,872	+0.07(+0.52%)
Jul 27, 2016	12.60	12.69	12.51	12.58	2,028,685	+0.01(+0.05%)
Jul 26, 2016	12.46	12.60	12.44	12.58	1,909,225	+0.13(+1.06%)
Jul 25, 2016	12.40	12.49	12.37	12.44	1,459,534	+0.04(+0.32%)
Jul 22, 2016	12.40	12.44	12.29	12.40	1,590,480	+0.01(+0.05%)
Jul 21, 2016	12.41	12.54	12.35	12.40	1,807,346	-0.05(-0.42%)
Jul 20, 2016	12.38	12.50	12.31	12.45	1,466,654	+0.09(+0.69%)
Jul 19, 2016	12.44	12.48	12.32	12.36	1,556,705	-0.12(-0.95%)
Jul 18, 2016	12.44	12.54	12.44	12.48	1,151,291	+0.05(+0.37%)
Jul 15, 2016	12.47	12.49	12.35	12.44	1,748,582	+0.01(+0.11%)
Jul 14, 2016	12.40	12.54	12.35	12.42	2,624,137	+0.15(+1.24%)
Jul 13, 2016	12.26	12.36	12.05	12.27	3,510,448	+0.04(+0.32%)
Jul 12, 2016	11.99	12.33	11.96	12.23	2,329,423	+0.36(+3.06%)
Jul 11, 2016	11.80	11.96	11.78	11.87	1,743,238	+0.13(+1.07%)
Jul 08, 2016	11.59	11.76	11.43	11.74	1,836,192	+0.32(+2.77%)
Jul 07, 2016	11.38	11.56	11.38	11.43	1,651,761	+0.08(+0.70%)
Jul 06, 2016	11.29	11.36	11.14	11.35	3,491,871	-0.05(-0.46%)
Jul 05, 2016	11.67	11.69	11.34	11.40	2,497,212	-0.34(-2.87%)

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.