Indicators

Pitney Bowes (NY: PBI )

5.080 -0.120 (-2.31%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.831	3.913	3.782	3.864	1,410,759	+0.01(+0.21%)
Nov 27, 2019	3.692	3.872	3.692	3.856	1,768,904	+0.16(+4.21%)
Nov 26, 2019	3.806	3.888	3.659	3.700	4,302,844	-0.10(-2.59%)
Nov 25, 2019	3.724	3.880	3.675	3.798	4,028,903	+0.09(+2.43%)
Nov 22, 2019	3.667	3.765	3.609	3.708	2,791,409	+0.11(+2.96%)
Nov 21, 2019	3.511	3.667	3.450	3.601	3,092,237	+0.09(+2.57%)
Nov 20, 2019	3.552	3.568	3.413	3.511	3,629,931	-0.06(-1.61%)
Nov 19, 2019	3.847	3.864	3.552	3.568	4,738,384	-0.30(-7.84%)
Nov 18, 2019	4.003	4.020	3.856	3.872	2,555,917	-0.16(-3.87%)
Nov 15, 2019	4.085	4.117	3.955	4.028	2,191,440	-0.02(-0.40%)
Nov 14, 2019	4.012	4.109	3.971	4.044	2,388,139	+0.05(+1.22%)
Nov 13, 2019	3.955	4.020	3.841	3.995	2,258,007	+0.00(+0.00%)
Nov 12, 2019	4.020	4.060	3.939	3.995	2,015,024	-0.02(-0.40%)
Nov 11, 2019	4.085	4.112	3.995	4.012	1,268,950	-0.12(-2.95%)
Nov 08, 2019	4.003	4.137	3.987	4.133	1,745,911	+0.06(+1.60%)
Nov 07, 2019	4.158	4.223	4.028	4.068	2,366,373	-0.07(-1.76%)
Nov 06, 2019	4.239	4.271	3.995	4.142	6,897,610	-0.15(-3.41%)
Nov 05, 2019	4.133	4.466	4.101	4.288	7,121,238	+0.28(+7.10%)
Nov 04, 2019	3.719	4.036	3.695	4.003	3,348,916	+0.32(+8.83%)

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.