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, 2019	3.661	3.698	3.613	3.686	2,017,348	+0.05(+1.33%)
Sep 27, 2019	3.645	3.790	3.613	3.637	1,992,009	-0.02(-0.44%)
Sep 26, 2019	3.710	3.718	3.589	3.653	2,082,187	-0.06(-1.74%)
Sep 25, 2019	3.524	3.738	3.524	3.718	2,654,997	+0.17(+4.77%)
Sep 24, 2019	3.694	3.702	3.492	3.548	4,238,049	-0.12(-3.30%)
Sep 23, 2019	3.532	3.669	3.468	3.669	2,829,722	+0.10(+2.71%)
Sep 20, 2019	3.508	3.581	3.492	3.573	5,335,709	+0.06(+1.61%)
Sep 19, 2019	3.484	3.601	3.448	3.516	3,860,571	+0.05(+1.40%)
Sep 18, 2019	3.565	3.565	3.363	3.468	4,511,673	-0.11(-3.15%)
Sep 17, 2019	3.621	3.621	3.492	3.581	2,030,934	-0.09(-2.42%)
Sep 16, 2019	3.605	3.694	3.387	3.669	4,800,904	+0.05(+1.34%)
Sep 13, 2019	3.645	3.758	3.557	3.621	4,587,760	+0.00(+0.00%)
Sep 12, 2019	3.718	3.750	3.532	3.621	3,522,682	-0.08(-2.18%)
Sep 11, 2019	3.629	3.774	3.448	3.702	4,360,310	+0.13(+3.61%)
Sep 10, 2019	3.468	3.597	3.379	3.573	3,708,034	+0.09(+2.55%)
Sep 09, 2019	3.274	3.540	3.274	3.484	3,682,113	+0.22(+6.67%)
Sep 06, 2019	3.210	3.315	3.161	3.266	2,788,565	+0.06(+2.02%)
Sep 05, 2019	3.113	3.238	3.089	3.202	4,035,287	+0.19(+6.15%)
Sep 04, 2019	2.927	3.065	2.911	3.016	4,282,279	+0.12(+4.18%)

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.