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, 2010	10.16	10.36	10.12	10.16	43,728	-0.04(-0.36%)
Sep 29, 2010	10.12	10.21	9.982	10.20	3,682,412	+0.08(+0.75%)
Sep 28, 2010	10.10	10.15	9.939	10.12	3,515,283	+0.07(+0.71%)
Sep 27, 2010	10.01	10.09	9.965	10.05	4,242,077	+0.04(+0.43%)
Sep 24, 2010	10.05	10.08	9.977	10.01	5,821,306	+0.06(+0.62%)
Sep 23, 2010	9.948	10.06	9.901	9.948	3,822,523	-0.03(-0.29%)
Sep 22, 2010	10.04	10.11	9.939	9.977	4,144,156	-0.06(-0.57%)
Sep 21, 2010	10.15	10.17	10.01	10.03	4,980,517	-0.11(-1.12%)
Sep 20, 2010	10.02	10.17	9.928	10.15	3,178,982	+0.18(+1.76%)
Sep 17, 2010	9.972	10.02	9.893	9.972	3,472,309	+0.08(+0.77%)
Sep 15, 2010	9.720	9.901	9.635	9.896	3,923,155	+0.16(+1.66%)
Sep 14, 2010	9.715	9.806	9.696	9.734	3,578,548	+0.02(+0.24%)
Sep 13, 2010	9.658	9.739	9.620	9.711	2,827,039	+0.16(+1.64%)
Sep 10, 2010	9.487	9.568	9.468	9.554	2,494,338	+0.10(+1.01%)
Sep 09, 2010	9.492	9.492	9.387	9.459	3,387,997	+0.08(+0.81%)
Sep 08, 2010	9.378	9.411	9.288	9.383	4,589,177	+0.01(+0.15%)
Sep 07, 2010	9.478	9.502	9.335	9.368	464	-0.10(-1.10%)
Sep 03, 2010	9.521	9.573	9.385	9.473	4,339,046	+0.06(+0.61%)
Sep 02, 2010	9.364	9.468	9.321	9.416	839	+0.03(+0.35%)

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.