Indicators

Pitney Bowes (NY: PBI )

5.345 +0.145 (+2.79%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.32	10.33	10.10	10.33	5,012,110	+0.05(+0.44%)
May 28, 2009	10.16	10.32	10.03	10.29	4,435,865	+0.10(+1.02%)
May 27, 2009	10.34	10.38	10.15	10.18	5,719,457	-0.14(-1.40%)
May 26, 2009	9.965	10.36	9.906	10.33	3,886,768	+0.28(+2.83%)
May 22, 2009	9.780	10.09	9.766	10.04	4,366,723	+0.27(+2.73%)
May 21, 2009	9.708	9.780	9.595	9.775	5,907,079	-0.03(-0.28%)
May 20, 2009	9.843	10.01	9.775	9.802	3,972,951	+0.01(+0.14%)
May 19, 2009	9.753	9.893	9.685	9.789	4,822,796	-0.02(-0.23%)
May 18, 2009	9.717	9.821	9.608	9.812	4,416,105	+0.18(+1.83%)
May 15, 2009	9.694	9.861	9.581	9.635	4,031,657	-0.06(-0.65%)
May 14, 2009	9.595	9.794	9.572	9.699	3,641,727	+0.10(+1.08%)
May 13, 2009	9.523	9.744	9.509	9.595	5,688,490	-0.18(-1.80%)
May 12, 2009	10.01	10.10	9.663	9.771	5,750,789	-0.17(-1.73%)
May 11, 2009	10.02	10.09	9.884	9.942	5,288,676	-0.16(-1.61%)
May 08, 2009	10.20	10.33	9.947	10.11	7,446,136	+0.01(+0.09%)
May 07, 2009	10.48	10.56	10.02	10.10	8,814,577	-0.38(-3.62%)
May 06, 2009	11.27	11.33	10.17	10.48	14,796,481	-1.26(-10.73%)
May 05, 2009	11.51	11.85	11.51	11.73	5,455,395	+0.24(+2.12%)
May 04, 2009	11.41	11.50	11.40	11.49	5,179,941	+0.22(+1.96%)

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.