Indicators

Pitney Bowes (NY: PBI )

5.320 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.88	10.98	10.80	10.82	10,085,535	-0.15(-1.37%)
Jul 28, 2011	10.92	11.08	10.89	10.97	11,049,701	+0.04(+0.32%)
Jul 27, 2011	11.08	11.11	10.93	10.94	4,028,633	-0.18(-1.63%)
Jul 26, 2011	11.14	11.20	11.04	11.12	4,660,696	-0.06(-0.49%)
Jul 25, 2011	11.18	11.26	11.11	11.17	3,488,545	-0.08(-0.71%)
Jul 22, 2011	11.25	11.30	11.23	11.25	3,818,993	-0.03(-0.22%)
Jul 21, 2011	11.22	11.33	11.21	11.28	4,306,134	+0.09(+0.76%)
Jul 20, 2011	11.19	11.31	11.18	11.19	5,279,904	+0.04(+0.36%)
Jul 19, 2011	11.01	11.18	10.98	11.15	5,071,640	+0.17(+1.55%)
Jul 18, 2011	11.08	11.11	10.88	10.98	3,720,517	-0.13(-1.17%)
Jul 15, 2011	11.12	11.15	11.03	11.11	4,546,716	+0.02(+0.18%)
Jul 14, 2011	11.25	11.37	11.08	11.09	5,572,726	-0.13(-1.12%)
Jul 13, 2011	11.26	11.34	11.18	11.22	3,358,208	-0.01(-0.09%)
Jul 12, 2011	11.33	11.40	11.22	11.23	3,463,197	-0.10(-0.84%)
Jul 11, 2011	11.39	11.41	11.27	11.32	3,659,707	-0.18(-1.53%)
Jul 08, 2011	11.62	11.62	11.43	11.50	4,348,782	-0.23(-1.97%)
Jul 07, 2011	11.71	11.79	11.71	11.73	4,140,633	+0.08(+0.69%)
Jul 06, 2011	11.60	11.65	11.55	11.65	2,597,890	+0.03(+0.26%)
Jul 05, 2011	11.70	11.70	11.56	11.62	4,701,410	-0.12(-0.98%)

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.