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 (%)
Aug 30, 2002	16.44	16.58	16.25	16.37	1,669,694	-0.08(-0.49%)
Aug 29, 2002	16.55	16.62	16.42	16.45	2,090,716	-0.21(-1.25%)
Aug 28, 2002	16.53	16.71	16.50	16.66	2,311,305	+0.09(+0.52%)
Aug 27, 2002	16.75	16.81	16.55	16.57	1,999,469	-0.06(-0.38%)
Aug 26, 2002	16.78	16.93	16.30	16.63	1,581,326	-0.04(-0.22%)
Aug 23, 2002	17.22	17.22	16.64	16.67	1,232,504	-0.59(-3.43%)
Aug 22, 2002	17.23	17.34	17.04	17.26	1,392,187	+0.18(+1.06%)
Aug 21, 2002	16.95	17.14	16.67	17.08	1,735,693	+0.20(+1.20%)
Aug 20, 2002	17.04	17.09	16.80	16.88	1,834,471	-0.27(-1.55%)
Aug 16, 2002	16.82	17.38	16.77	17.14	1,978,429	+0.09(+0.56%)
Aug 15, 2002	17.27	17.38	16.93	17.05	1,457,743	-0.22(-1.26%)
Aug 14, 2002	16.48	17.28	16.25	17.27	1,670,801	+0.89(+5.40%)
Aug 13, 2002	16.37	16.79	16.29	16.38	1,979,536	+0.01(+0.08%)
Aug 12, 2002	16.37	16.55	16.13	16.37	1,629,828	-0.08(-0.47%)
Aug 07, 2002	16.32	16.52	16.04	16.44	1,762,049	+0.22(+1.36%)
Aug 06, 2002	16.25	16.56	16.12	16.22	3,120,793	+0.34(+2.16%)
Aug 05, 2002	16.62	16.72	15.87	15.88	1,950,080	-0.74(-4.48%)
Aug 02, 2002	17.10	17.14	16.42	16.62	1,549,876	-0.47(-2.77%)

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.