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 (%)
Sep 30, 2002	14.01	14.03	13.57	13.80	3,527,790	-0.35(-2.46%)
Sep 27, 2002	14.21	14.37	14.09	14.15	2,173,310	-0.06(-0.41%)
Sep 26, 2002	14.53	14.53	14.11	14.21	2,740,769	-0.30(-2.06%)
Sep 25, 2002	14.37	14.61	14.03	14.51	1,616,894	+0.28(+1.94%)
Sep 24, 2002	14.58	14.73	14.18	14.23	2,263,432	-0.50(-3.41%)
Sep 23, 2002	14.73	14.78	14.46	14.74	2,453,395	+0.01(+0.06%)
Sep 20, 2002	14.49	14.93	14.49	14.73	4,495,719	+0.13(+0.90%)
Sep 19, 2002	14.79	14.79	14.49	14.60	3,314,413	-0.21(-1.41%)
Sep 18, 2002	14.80	14.96	14.71	14.80	1,968,326	-0.14(-0.94%)
Sep 17, 2002	15.26	15.32	14.94	14.94	2,981,315	-0.23(-1.49%)
Sep 16, 2002	15.19	15.26	15.00	15.17	1,558,359	-0.01(-0.06%)
Sep 13, 2002	15.29	15.39	15.06	15.18	2,692,395	-0.11(-0.74%)
Sep 12, 2002	15.62	15.62	15.23	15.29	2,351,566	-0.44(-2.79%)
Sep 11, 2002	15.96	15.98	15.72	15.73	1,798,243	-0.21(-1.33%)
Sep 10, 2002	15.91	16.01	15.86	15.94	1,885,714	+0.05(+0.34%)
Sep 09, 2002	15.66	15.94	15.56	15.89	1,666,152	+0.04(+0.26%)
Sep 06, 2002	15.89	16.06	15.83	15.85	1,089,195	+0.19(+1.18%)
Sep 05, 2002	15.73	15.83	15.61	15.66	1,512,415	-0.29(-1.84%)
Sep 04, 2002	15.89	16.03	15.77	15.96	2,268,512	+0.05(+0.28%)

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.