Indicators

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.38	10.53	10.35	10.53	5,891,026	+0.16(+1.57%)
Oct 28, 2010	10.37	10.46	10.29	10.37	2,597,777	+0.07(+0.65%)
Oct 27, 2010	10.53	10.54	10.26	10.30	5,211,583	-0.35(-3.25%)
Oct 25, 2010	10.65	10.73	10.63	10.64	1,913,947	+0.03(+0.32%)
Oct 22, 2010	10.60	10.64	10.59	10.61	1,768,188	+0.02(+0.23%)
Oct 21, 2010	10.61	10.67	10.49	10.59	5,017,868	+0.02(+0.18%)
Oct 20, 2010	10.38	10.60	10.38	10.57	2,812,974	+0.23(+2.18%)
Oct 19, 2010	10.27	10.45	10.27	10.34	3,831,267	-0.00(-0.05%)
Oct 18, 2010	10.51	10.53	10.32	10.35	9,464,363	-0.14(-1.37%)
Oct 15, 2010	10.51	10.56	10.39	10.49	3,343,111	+0.04(+0.41%)
Oct 14, 2010	10.71	10.71	10.42	10.45	4,690,103	-0.25(-2.38%)
Oct 13, 2010	10.68	10.74	10.60	10.70	3,360,740	+0.11(+1.04%)
Oct 12, 2010	10.56	10.59	10.47	10.59	2,732,469	+0.03(+0.32%)
Oct 11, 2010	10.56	10.59	10.49	10.56	1,835,989	+0.01(+0.14%)
Oct 08, 2010	10.54	10.56	10.44	10.54	3,314,366	+0.05(+0.46%)
Oct 07, 2010	10.57	10.60	10.46	10.50	2,461,561	-0.04(-0.41%)
Oct 06, 2010	10.46	10.55	10.37	10.54	3,026,060	+0.09(+0.83%)
Oct 05, 2010	10.32	10.48	10.30	10.45	3,463,425	+0.22(+2.16%)
Oct 04, 2010	10.23	10.31	10.17	10.23	3,384,846	-0.04(-0.37%)

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.