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

Pitney Bowes (NY: PBI )

5.250 -0.030 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 29, 2012 9.544 9.644 9.523 9.565 6,255,586 +0.04(+0.39%)
Feb 28, 2012 9.549 9.549 9.418 9.528 5,952,380 -0.01(-0.11%)
Feb 27, 2012 9.444 9.581 9.365 9.539 4,815,114 +0.04(+0.44%)
Feb 24, 2012 9.381 9.539 9.359 9.497 6,233,619 +0.11(+1.12%)
Feb 23, 2012 9.365 9.439 9.349 9.391 5,551,539 +0.01(+0.06%)
Feb 22, 2012 9.418 9.518 9.365 9.386 5,351,958 -0.09(-1.00%)
Feb 21, 2012 9.423 9.549 9.407 9.481 8,790,242 +0.09(+0.96%)
Feb 17, 2012 9.354 9.428 9.296 9.391 9,366,524 +0.05(+0.56%)
Feb 16, 2012 9.518 9.523 9.338 9.338 8,263,246 -0.20(-2.10%)
Feb 15, 2012 9.660 9.660 9.444 9.539 8,902,395 -0.03(-0.30%)
Feb 14, 2012 9.558 9.578 9.464 9.568 10,284,487 +0.02(+0.16%)
Feb 13, 2012 9.666 9.676 9.464 9.552 9,878,693 -0.01(-0.11%)
Feb 10, 2012 10.07 10.10 9.433 9.563 18,107,030 -0.54(-5.32%)
Feb 09, 2012 10.08 10.15 9.992 10.10 8,490,124 +0.02(+0.21%)
Feb 08, 2012 10.10 10.15 10.03 10.08 6,552,547 +0.01(+0.05%)
Feb 07, 2012 9.925 10.11 9.925 10.07 6,653,434 +0.14(+1.40%)
Feb 06, 2012 9.956 9.987 9.925 9.935 7,118,300 -0.04(-0.36%)
Feb 03, 2012 10.02 10.02 9.914 9.971 5,789,811 +0.09(+0.89%)
Feb 02, 2012 9.935 9.981 9.852 9.883 5,609,852 -0.02(-0.21%)
Feb 01, 2012 9.847 9.956 9.831 9.904 8,266,428 +0.10(+1.00%)
Jan 31, 2012 9.961 10.03 9.795 9.806 5,380,903 -0.12(-1.25%)
Jan 30, 2012 9.961 10.03 9.894 9.930 4,413,448 -0.09(-0.93%)
Jan 27, 2012 9.997 10.08 9.966 10.02 2,260,632 +0.00(+0.00%)
Jan 26, 2012 10.09 10.15 10.00 10.02 4,067,988 -0.01(-0.05%)
Jan 25, 2012 10.02 10.05 9.925 10.03 4,152,924 +0.02(+0.15%)
Jan 24, 2012 9.987 10.09 9.956 10.01 4,771,187 -0.02(-0.15%)
Jan 23, 2012 10.04 10.12 9.956 10.03 4,280,187 +0.01(+0.05%)
Jan 20, 2012 10.07 10.08 9.945 10.02 6,808,102 -0.05(-0.51%)
Jan 19, 2012 10.10 10.13 9.971 10.07 5,103,619 -0.02(-0.15%)
Jan 18, 2012 10.01 10.10 9.950 10.09 3,654,964 +0.10(+1.03%)
Jan 17, 2012 9.992 10.12 9.935 9.987 5,419,058 +0.05(+0.47%)
Jan 13, 2012 9.878 10.02 9.862 9.940 3,116,895 -0.03(-0.26%)
Jan 12, 2012 10.01 10.01 9.857 9.966 2,949,993 -0.03(-0.26%)
Jan 11, 2012 9.873 10.00 9.873 9.992 3,593,803 +0.08(+0.78%)
Jan 10, 2012 9.909 9.987 9.888 9.914 3,349,577 +0.08(+0.84%)
Jan 09, 2012 9.852 9.873 9.769 9.831 3,605,641 +0.02(+0.21%)
Jan 06, 2012 9.811 9.894 9.765 9.811 3,927,787 +0.00(+0.00%)
Jan 05, 2012 9.697 9.816 9.612 9.811 4,255,288 +0.09(+0.90%)
Jan 04, 2012 9.651 9.738 9.563 9.723 6,202,053 +0.14(+1.46%)
Dec 30, 2011 9.594 9.640 9.583 9.583 2,412,388 -0.01(-0.11%)
Dec 29, 2011 9.511 9.622 9.511 9.594 2,561,683 +0.08(+0.81%)
Dec 28, 2011 9.620 9.645 9.475 9.516 2,410,529 -0.08(-0.81%)
Dec 27, 2011 9.609 9.666 9.568 9.594 1,725,454 -0.04(-0.43%)
Dec 23, 2011 9.532 9.666 9.532 9.635 2,664,300 +0.18(+1.86%)
Dec 21, 2011 9.485 9.537 9.368 9.459 3,342,702 +0.02(+0.16%)
Dec 20, 2011 9.480 9.614 9.428 9.444 4,807,182 +0.13(+1.39%)
Dec 19, 2011 9.537 9.609 9.284 9.315 3,560,574 -0.17(-1.74%)
Dec 16, 2011 9.475 9.651 9.423 9.480 13,329,960 +0.06(+0.60%)
Dec 15, 2011 9.511 9.511 9.335 9.423 8,991,482 -0.01(-0.05%)
Dec 14, 2011 9.527 9.552 9.366 9.428 4,837,791 -0.10(-1.08%)
Dec 13, 2011 9.806 9.821 9.480 9.532 5,427,303 -0.22(-2.23%)
Dec 12, 2011 9.676 9.767 9.594 9.749 4,568,955 +0.02(+0.16%)
Dec 09, 2011 9.645 9.775 9.485 9.733 5,687,472 +0.11(+1.18%)
Dec 08, 2011 9.744 9.816 9.594 9.620 5,798,042 -0.19(-1.95%)
Dec 07, 2011 9.795 9.816 9.671 9.811 9,155,018 -0.01(-0.11%)
Dec 06, 2011 9.795 9.878 9.718 9.821 4,766,507 +0.02(+0.21%)
Dec 05, 2011 9.707 9.821 9.684 9.800 5,775,972 +0.22(+2.32%)
Dec 02, 2011 9.656 9.800 9.563 9.578 4,486,889 +0.04(+0.43%)
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.