Skip to main content

Pitney Bowes (NY: PBI )

4.330 -0.050 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 15.59 15.66 15.29 15.47 3,911,779 +0.11(+0.69%)
Oct 30, 2014 15.89 15.91 15.11 15.36 3,997,497 -0.34(-2.15%)
Oct 29, 2014 15.67 15.86 15.61 15.70 2,756,479 +0.05(+0.32%)
Oct 28, 2014 15.46 15.65 15.44 15.65 1,931,135 +0.24(+1.58%)
Oct 27, 2014 15.34 15.51 15.35 15.41 1,897,954 +0.06(+0.37%)
Oct 24, 2014 15.32 15.36 15.21 15.35 1,992,894 +0.03(+0.20%)
Oct 23, 2014 15.42 15.51 15.28 15.32 2,540,262 +0.08(+0.53%)
Oct 22, 2014 15.38 15.51 15.21 15.24 3,470,040 -0.13(-0.81%)
Oct 21, 2014 15.17 15.40 15.17 15.36 2,147,433 +0.28(+1.82%)
Oct 20, 2014 15.01 15.26 14.97 15.09 1,961,674 +0.03(+0.21%)
Oct 17, 2014 14.91 15.11 14.85 15.06 3,819,679 +0.28(+1.90%)
Oct 16, 2014 14.20 14.94 14.11 14.78 3,937,163 +0.28(+1.90%)
Oct 15, 2014 14.07 14.57 13.99 14.50 6,042,533 +0.18(+1.27%)
Oct 14, 2014 14.19 14.59 14.16 14.32 3,280,201 +0.17(+1.19%)
Oct 13, 2014 14.37 14.54 14.12 14.15 5,502,087 -0.23(-1.57%)
Oct 10, 2014 14.43 14.68 14.32 14.38 4,178,227 -0.09(-0.65%)
Oct 09, 2014 14.96 15.01 14.30 14.47 4,140,649 -0.54(-3.62%)
Oct 08, 2014 14.76 15.03 14.54 15.01 3,318,208 +0.25(+1.69%)
Oct 07, 2014 14.71 14.91 14.66 14.76 5,197,384 -0.04(-0.30%)
Oct 06, 2014 15.32 15.32 14.40 14.81 7,091,188 -0.44(-2.87%)
Oct 03, 2014 15.14 15.37 15.11 15.24 4,157,343 +0.23(+1.50%)
Oct 02, 2014 15.13 15.20 14.62 15.02 3,086,243 -0.13(-0.83%)
Oct 01, 2014 15.58 15.59 15.08 15.14 2,929,241 -0.48(-3.08%)
Sep 30, 2014 15.61 15.69 15.50 15.63 1,992,101 +0.00(+0.00%)
Sep 29, 2014 15.61 15.76 15.40 15.63 2,038,004 -0.14(-0.87%)
Sep 26, 2014 15.86 15.93 15.55 15.76 2,479,240 -0.11(-0.67%)
Sep 25, 2014 15.89 15.97 15.73 15.87 2,903,122 -0.06(-0.39%)
Sep 24, 2014 15.74 15.99 15.64 15.93 2,616,987 +0.19(+1.19%)
Sep 23, 2014 15.79 15.98 15.72 15.74 1,484,538 -0.12(-0.75%)
Sep 22, 2014 16.15 16.16 15.68 15.86 3,240,592 -0.24(-1.48%)
Sep 19, 2014 16.19 16.23 15.96 16.10 2,782,920 +0.00(+0.00%)
Sep 18, 2014 16.20 16.24 16.03 16.10 1,630,919 -0.07(-0.46%)
Sep 17, 2014 16.43 16.43 16.02 16.18 3,618,688 -0.24(-1.45%)
Sep 16, 2014 16.21 16.46 16.04 16.41 2,503,539 +0.15(+0.92%)
Sep 15, 2014 16.58 16.59 16.08 16.26 2,904,930 -0.33(-1.96%)
Sep 12, 2014 17.03 17.04 16.53 16.59 2,778,880 -0.44(-2.57%)
Sep 11, 2014 16.96 17.12 16.93 17.03 1,548,470 +0.00(+0.00%)
Sep 10, 2014 16.88 17.03 16.86 17.03 2,458,560 +0.14(+0.85%)
Sep 09, 2014 17.00 17.05 16.74 16.88 2,638,994 -0.18(-1.03%)
Sep 08, 2014 16.95 17.16 16.94 17.06 1,930,446 +0.07(+0.40%)
Sep 05, 2014 16.91 17.03 16.81 16.99 1,726,995 +0.06(+0.33%)
Sep 04, 2014 16.96 17.15 16.91 16.93 1,914,857 -0.01(-0.07%)
Sep 03, 2014 17.19 17.19 16.89 16.94 1,937,713 -0.17(-0.99%)
Sep 02, 2014 16.92 17.19 16.75 17.11 3,100,378 +0.19(+1.15%)
Aug 29, 2014 16.96 16.92 16.92 16.92 2,645,095 +0.03(+0.18%)
Aug 28, 2014 16.81 16.95 16.70 16.89 1,967,251 +0.01(+0.07%)
Aug 27, 2014 16.84 17.01 16.84 16.88 1,866,902 -0.01(-0.04%)
Aug 26, 2014 16.82 16.98 16.81 16.88 1,631,733 +0.04(+0.26%)
Aug 25, 2014 16.78 16.86 16.73 16.84 1,245,435 +0.14(+0.82%)
Aug 22, 2014 16.59 16.77 16.54 16.70 1,652,480 +0.06(+0.38%)
Aug 21, 2014 16.71 16.78 16.59 16.64 2,476,389 -0.06(-0.34%)
Aug 20, 2014 16.67 16.86 16.67 16.69 3,380,997 +0.07(+0.40%)
Aug 19, 2014 16.53 16.69 16.52 16.63 2,476,529 +0.10(+0.60%)
Aug 18, 2014 16.42 16.56 16.41 16.53 2,764,602 +0.20(+1.22%)
Aug 15, 2014 16.48 16.52 16.19 16.33 2,417,178 -0.11(-0.68%)
Aug 14, 2014 16.47 16.47 16.35 16.44 1,580,724 -0.01(-0.08%)
Aug 13, 2014 16.27 16.47 16.26 16.45 1,832,689 +0.27(+1.69%)
Aug 12, 2014 16.24 16.29 16.12 16.18 2,992,000 -0.11(-0.69%)
Aug 11, 2014 16.27 16.52 16.21 16.29 2,769,951 +0.09(+0.57%)
Aug 08, 2014 15.99 16.16 15.94 16.20 3,152,769 +0.24(+1.48%)
Aug 07, 2014 15.99 16.02 15.76 15.96 4,946,300 +0.10(+0.63%)
Aug 06, 2014 16.45 16.48 15.82 15.86 6,967,153 -0.75(-4.49%)
Aug 05, 2014 16.79 16.89 16.52 16.61 2,516,341 -0.25(-1.47%)
Aug 04, 2014 16.78 16.91 16.63 16.86 2,262,729 +0.11(+0.63%)
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.