Indicators

Pitney Bowes (NY: PBI )

5.060 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.687	3.723	3.638	3.711	2,003,445	+0.05(+1.33%)
Sep 27, 2019	3.671	3.817	3.638	3.662	1,978,280	-0.02(-0.44%)
Sep 26, 2019	3.736	3.744	3.614	3.679	2,067,837	-0.06(-1.74%)
Sep 25, 2019	3.549	3.764	3.549	3.744	2,636,699	+0.17(+4.77%)
Sep 24, 2019	3.719	3.727	3.516	3.573	4,208,841	-0.12(-3.30%)
Sep 23, 2019	3.557	3.695	3.492	3.695	2,810,220	+0.10(+2.71%)
Sep 20, 2019	3.533	3.606	3.516	3.597	5,298,936	+0.06(+1.61%)
Sep 19, 2019	3.508	3.626	3.472	3.541	3,833,965	+0.05(+1.40%)
Sep 18, 2019	3.589	3.589	3.386	3.492	4,480,579	-0.11(-3.15%)
Sep 17, 2019	3.646	3.646	3.516	3.606	2,016,937	-0.09(-2.42%)
Sep 16, 2019	3.630	3.719	3.411	3.695	4,767,817	+0.05(+1.34%)
Sep 13, 2019	3.671	3.784	3.581	3.646	4,556,141	+0.00(+0.00%)
Sep 12, 2019	3.744	3.776	3.557	3.646	3,498,404	-0.08(-2.18%)
Sep 11, 2019	3.654	3.800	3.472	3.727	4,330,259	+0.13(+3.61%)
Sep 10, 2019	3.492	3.622	3.403	3.597	3,682,479	+0.09(+2.55%)
Sep 09, 2019	3.297	3.565	3.297	3.508	3,656,736	+0.22(+6.67%)
Sep 06, 2019	3.232	3.338	3.183	3.289	2,769,347	+0.06(+2.02%)
Sep 05, 2019	3.135	3.260	3.110	3.224	4,007,476	+0.19(+6.15%)
Sep 04, 2019	2.948	3.086	2.932	3.037	4,252,766	+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.