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 29, 2017	9.813	9.884	9.792	9.855	2,953,303	+0.04(+0.43%)
Sep 28, 2017	9.630	9.877	9.630	9.813	2,279,159	+0.15(+1.53%)
Sep 27, 2017	9.581	9.665	9.461	9.665	1,541,316	+0.15(+1.63%)
Sep 26, 2017	9.525	9.553	9.423	9.511	1,801,551	+0.01(+0.07%)
Sep 25, 2017	9.546	9.567	9.405	9.504	1,761,129	-0.05(-0.52%)
Sep 22, 2017	9.314	9.602	9.314	9.553	2,412,056	+0.20(+2.18%)
Sep 21, 2017	9.187	9.384	9.184	9.349	2,975,772	+0.16(+1.76%)
Sep 20, 2017	9.103	9.222	9.089	9.187	1,684,379	+0.09(+1.01%)
Sep 19, 2017	9.089	9.145	9.046	9.096	1,461,694	+0.01(+0.08%)
Sep 18, 2017	9.159	9.187	9.046	9.089	1,252,918	-0.04(-0.46%)
Sep 15, 2017	9.039	9.194	9.018	9.131	2,772,755	+0.11(+1.25%)
Sep 14, 2017	8.976	9.053	8.955	9.018	1,629,092	+0.05(+0.55%)
Sep 13, 2017	8.927	9.053	8.920	8.969	2,756,049	+0.01(+0.16%)
Sep 12, 2017	9.025	9.025	8.899	8.955	5,008,114	+0.01(+0.08%)
Sep 11, 2017	8.934	9.068	8.927	8.948	2,145,535	+0.07(+0.79%)
Sep 08, 2017	8.864	8.955	8.807	8.878	1,839,871	-0.01(-0.08%)
Sep 07, 2017	8.976	8.997	8.842	8.885	2,407,877	-0.09(-1.02%)
Sep 06, 2017	8.920	9.046	8.864	8.976	3,663,857	+0.08(+0.87%)
Sep 05, 2017	9.046	9.046	8.804	8.899	1,828,271	-0.18(-1.94%)

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.