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, 2012	7.747	7.747	7.620	7.648	5,027,750	-0.11(-1.43%)
Sep 27, 2012	7.747	7.786	7.670	7.758	5,635,522	+0.04(+0.57%)
Sep 26, 2012	7.736	7.786	7.631	7.714	4,580,766	-0.01(-0.14%)
Sep 25, 2012	7.897	7.935	7.714	7.725	5,708,999	-0.16(-2.04%)
Sep 24, 2012	7.924	7.974	7.819	7.885	4,618,152	-0.02(-0.28%)
Sep 21, 2012	8.029	8.046	7.891	7.908	5,441,911	-0.04(-0.56%)
Sep 20, 2012	7.991	8.035	7.858	7.952	4,953,869	-0.04(-0.55%)
Sep 19, 2012	8.101	8.123	7.946	7.996	5,989,368	-0.09(-1.10%)
Sep 18, 2012	8.240	8.251	8.085	8.085	4,795,768	-0.15(-1.81%)
Sep 17, 2012	8.439	8.439	8.151	8.234	5,298,548	-0.22(-2.55%)
Sep 14, 2012	8.162	8.450	8.162	8.450	7,580,136	+0.30(+3.67%)
Sep 13, 2012	8.007	8.201	7.941	8.151	6,302,898	+0.04(+0.48%)
Sep 12, 2012	8.018	8.118	7.980	8.112	5,190,636	+0.13(+1.66%)
Sep 11, 2012	7.885	7.996	7.841	7.980	4,431,186	+0.14(+1.84%)
Sep 10, 2012	7.731	7.874	7.664	7.836	5,155,461	+0.11(+1.36%)
Sep 07, 2012	7.620	7.758	7.587	7.731	4,889,341	+0.12(+1.53%)
Sep 06, 2012	7.426	7.653	7.421	7.614	5,146,020	+0.23(+3.07%)
Sep 05, 2012	7.321	7.393	7.288	7.387	3,148,629	+0.09(+1.21%)

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.