Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.270 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.23 10.43 10.19 10.23 43,427 -0.04(-0.36%)
Sep 29, 2010 10.19 10.29 10.05 10.27 3,657,033 +0.08(+0.75%)
Sep 28, 2010 10.17 10.22 10.01 10.19 3,491,056 +0.07(+0.71%)
Sep 27, 2010 10.07 10.16 10.03 10.12 4,212,841 +0.04(+0.43%)
Sep 24, 2010 10.12 10.15 10.05 10.08 5,781,186 +0.06(+0.62%)
Sep 23, 2010 10.02 10.13 9.970 10.02 3,796,179 -0.03(-0.29%)
Sep 22, 2010 10.11 10.18 10.01 10.05 4,115,595 -0.06(-0.57%)
Sep 21, 2010 10.22 10.24 10.08 10.10 4,946,192 -0.11(-1.12%)
Sep 20, 2010 10.09 10.24 9.997 10.22 3,157,073 +0.18(+1.76%)
Sep 17, 2010 10.04 10.09 9.962 10.04 3,448,379 +0.08(+0.77%)
Sep 15, 2010 9.788 9.970 9.701 9.965 3,896,118 +0.16(+1.66%)
Sep 14, 2010 9.783 9.874 9.764 9.802 3,553,885 +0.02(+0.24%)
Sep 13, 2010 9.725 9.807 9.687 9.778 2,807,555 +0.16(+1.64%)
Sep 10, 2010 9.553 9.634 9.534 9.620 2,477,147 +0.10(+1.00%)
Sep 09, 2010 9.558 9.558 9.453 9.524 3,364,647 +0.08(+0.81%)
Sep 08, 2010 9.443 9.477 9.352 9.448 4,557,549 +0.01(+0.15%)
Sep 07, 2010 9.544 9.567 9.400 9.433 461 -0.11(-1.10%)
Sep 03, 2010 9.587 9.639 9.450 9.539 4,309,142 +0.06(+0.61%)
Sep 02, 2010 9.429 9.534 9.386 9.481 833 +0.03(+0.35%)
Sep 01, 2010 9.333 9.505 9.309 9.448 4,111,715 +0.23(+2.49%)
Aug 31, 2010 9.199 9.242 9.122 9.218 122,645 -0.04(-0.47%)
Aug 30, 2010 9.386 9.414 9.232 9.261 2,202,892 -0.12(-1.33%)
Aug 27, 2010 9.256 9.405 9.189 9.386 2,676,759 +0.11(+1.19%)
Aug 26, 2010 9.410 9.477 9.242 9.276 3,792,646 -0.09(-0.92%)
Aug 25, 2010 9.266 9.400 9.189 9.362 3,836,132 +0.04(+0.46%)
Aug 24, 2010 9.333 9.433 9.266 9.319 576 -0.10(-1.07%)
Aug 23, 2010 9.524 9.581 9.410 9.419 7,278,918 -0.04(-0.40%)
Aug 20, 2010 9.462 9.510 9.338 9.457 3,202,581 -0.02(-0.20%)
Aug 19, 2010 9.611 9.649 9.429 9.477 103,891 -0.12(-1.30%)
Aug 18, 2010 9.572 9.673 9.524 9.601 7,399,629 +0.04(+0.45%)
Aug 17, 2010 9.357 9.601 9.314 9.558 4,660,322 +0.26(+2.78%)
Aug 16, 2010 9.309 9.371 9.242 9.299 4,091,271 -0.06(-0.61%)
Aug 13, 2010 9.357 9.438 9.256 9.357 4,259,218 -0.03(-0.36%)
Aug 12, 2010 9.424 9.515 9.333 9.390 5,481,490 -0.15(-1.56%)
Aug 11, 2010 9.716 9.730 9.457 9.539 6,239,944 -0.25(-2.57%)
Aug 10, 2010 9.748 9.926 9.691 9.790 2,024 -0.02(-0.19%)
Aug 09, 2010 9.828 9.861 9.691 9.809 4,929,123 +0.07(+0.72%)
Aug 06, 2010 9.738 9.771 9.607 9.738 6,089,993 +0.04(+0.44%)
Aug 05, 2010 9.889 10.02 9.640 9.696 12,040,272 -0.18(-1.81%)
Aug 04, 2010 10.95 11.02 9.818 9.875 2,771 -1.86(-15.87%)
Aug 03, 2010 11.66 11.76 11.62 11.74 3,894,930 +0.13(+1.09%)
Aug 02, 2010 11.65 11.70 11.58 11.61 2,970,069 +0.13(+1.15%)
Jul 30, 2010 11.48 11.54 11.29 11.48 2,839,922 -0.07(-0.57%)
Jul 29, 2010 11.61 11.69 11.41 11.54 3,175,425 +0.02(+0.16%)
Jul 28, 2010 11.53 11.64 11.45 11.53 350 -0.06(-0.53%)
Jul 27, 2010 11.59 11.72 11.57 11.59 469 -0.04(-0.32%)
Jul 26, 2010 11.37 11.62 11.37 11.62 2,507,748 +0.22(+1.94%)
Jul 23, 2010 11.33 11.40 11.21 11.40 3,159,632 +0.10(+0.92%)
Jul 22, 2010 11.14 11.34 11.10 11.30 5,116,398 +0.30(+2.69%)
Jul 21, 2010 11.06 11.14 10.92 11.00 3,432,203 -0.01(-0.13%)
Jul 20, 2010 11.02 11.05 10.77 11.02 3,666,502 +0.13(+1.17%)
Jul 19, 2010 10.83 10.92 10.77 10.89 2,363,238 +0.11(+1.00%)
Jul 16, 2010 10.78 11.05 10.76 10.78 3,446,407 -0.29(-2.59%)
Jul 15, 2010 11.13 11.14 10.98 11.07 4,259,749 -0.04(-0.34%)
Jul 14, 2010 11.01 11.11 10.98 11.11 3,890,141 +0.09(+0.81%)
Jul 13, 2010 10.95 11.05 10.92 11.02 3,539,388 +0.18(+1.65%)
Jul 12, 2010 10.84 10.93 10.74 10.84 2,451,422 -0.00(-0.04%)
Jul 09, 2010 10.84 10.84 10.72 10.84 3,194,943 +0.06(+0.52%)
Jul 08, 2010 10.60 10.83 10.58 10.79 4,439,236 +0.24(+2.23%)
Jul 07, 2010 10.38 10.56 10.34 10.55 4,184,942 +0.17(+1.63%)
Jul 06, 2010 10.50 10.50 10.32 10.38 9,539,650 +0.05(+0.50%)
Jul 02, 2010 10.33 10.52 10.31 10.33 2,874,712 -0.11(-1.08%)
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.