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 28, 2007	20.49	20.57	20.43	20.51	1,021,660	-0.04(-0.18%)
Sep 27, 2007	20.57	20.71	20.52	20.54	1,117,559	-0.00(-0.02%)
Sep 26, 2007	20.48	20.65	20.40	20.55	1,487,642	+0.18(+0.89%)
Sep 25, 2007	20.19	20.40	19.99	20.37	2,289,600	+0.02(+0.09%)
Sep 24, 2007	20.66	20.79	20.30	20.35	1,797,484	-0.38(-1.85%)
Sep 21, 2007	20.92	20.93	20.68	20.73	2,069,455	+0.06(+0.28%)
Sep 20, 2007	20.68	20.93	20.60	20.68	1,535,037	+0.02(+0.11%)
Sep 19, 2007	20.43	20.72	20.27	20.65	2,354,882	+0.29(+1.44%)
Sep 18, 2007	20.15	20.43	19.97	20.36	2,087,616	+0.21(+1.03%)
Sep 17, 2007	20.31	20.38	20.13	20.15	1,069,499	-0.20(-1.00%)
Sep 14, 2007	20.18	20.62	20.18	20.35	1,880,094	+0.05(+0.27%)
Sep 13, 2007	20.25	20.40	20.11	20.30	1,669,694	+0.05(+0.24%)
Sep 12, 2007	20.32	20.63	20.24	20.25	1,939,449	-0.12(-0.58%)
Sep 11, 2007	20.35	20.46	20.24	20.37	2,121,058	+0.01(+0.07%)
Sep 10, 2007	20.54	20.65	20.27	20.35	1,909,550	-0.18(-0.86%)
Sep 07, 2007	20.32	20.56	20.25	20.53	3,376,596	+0.00(+0.00%)
Sep 06, 2007	20.46	20.59	20.27	20.53	2,857,460	+0.07(+0.35%)
Sep 05, 2007	20.36	20.51	20.25	20.46	2,844,836	+0.02(+0.09%)

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.