Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	10.20	10.36	10.15	10.25	5,148,275	+0.14(+1.40%)
Aug 30, 2011	10.06	10.16	9.903	10.10	4,424,693	+0.01(+0.05%)
Aug 29, 2011	9.781	10.10	9.756	10.10	5,221,379	+0.48(+5.04%)
Aug 26, 2011	9.524	9.716	9.443	9.615	7,930,531	+0.03(+0.26%)
Aug 25, 2011	9.822	9.867	9.549	9.590	6,028,169	-0.21(-2.11%)
Aug 24, 2011	9.549	9.812	9.459	9.797	5,741,462	+0.26(+2.75%)
Aug 23, 2011	9.211	9.534	9.211	9.534	5,263,589	+0.37(+4.02%)
Aug 22, 2011	9.353	9.454	9.141	9.166	4,580,715	-0.01(-0.06%)
Aug 19, 2011	9.232	9.358	9.141	9.171	6,536,921	-0.10(-1.03%)
Aug 18, 2011	9.428	9.459	9.181	9.267	7,068,209	-0.38(-3.97%)
Aug 17, 2011	9.726	9.812	9.554	9.650	3,769,011	-0.04(-0.42%)
Aug 16, 2011	9.776	9.792	9.620	9.691	5,718,963	-0.15(-1.49%)
Aug 15, 2011	9.625	9.852	9.615	9.837	5,641,811	+0.26(+2.69%)
Aug 12, 2011	9.701	9.726	9.527	9.580	6,914,006	-0.04(-0.37%)
Aug 11, 2011	9.211	9.726	9.206	9.615	9,720,066	+0.46(+5.01%)
Aug 10, 2011	9.443	9.560	9.141	9.156	11,764,579	-0.43(-4.52%)
Aug 09, 2011	9.723	9.590	9.006	9.590	18,542,170	+0.46(+5.04%)
Aug 08, 2011	9.723	9.748	9.120	9.130	11,528,514	-0.78(-7.84%)
Aug 05, 2011	9.822	10.03	9.649	9.906	12,623,797	+0.19(+1.93%)
Aug 04, 2011	10.12	10.15	9.709	9.718	11,948,595	-0.48(-4.75%)
Aug 03, 2011	10.21	10.28	10.05	10.20	8,165,290	-0.00(-0.05%)
Aug 02, 2011	10.42	10.44	10.20	10.21	10,165,492	-0.27(-2.55%)

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.

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services