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, 2002 15.42 15.57 15.25 15.33 1,468,475 -0.13(-0.86%)
Oct 30, 2002 15.23 15.58 15.22 15.47 131,270 +0.24(+1.59%)
Oct 29, 2002 15.54 15.65 15.01 15.23 1,295,636 -0.29(-1.86%)
Oct 28, 2002 15.99 15.99 15.48 15.51 1,410,060 -0.37(-2.30%)
Oct 25, 2002 15.41 16.02 15.41 15.88 1,992,243 +0.46(+2.96%)
Oct 24, 2002 15.87 15.93 15.34 15.42 1,389,494 -0.44(-2.77%)
Oct 23, 2002 15.73 15.95 15.39 15.86 1,196,308 +0.06(+0.38%)
Oct 22, 2002 15.78 16.04 15.54 15.80 1,799,713 +0.01(+0.06%)
Oct 21, 2002 14.85 15.95 14.82 15.79 1,479,633 +0.66(+4.38%)
Oct 18, 2002 15.12 15.31 14.71 15.13 2,129,639 -0.06(-0.42%)
Oct 17, 2002 15.08 15.31 14.94 15.19 1,102,012 +0.51(+3.46%)
Oct 16, 2002 15.17 15.31 14.49 14.69 1,358,208 -0.49(-3.22%)
Oct 15, 2002 14.97 15.17 14.85 15.17 1,513,982 +0.60(+4.11%)
Oct 14, 2002 14.54 14.61 14.34 14.58 1,192,808 -0.04(-0.28%)
Oct 11, 2002 13.89 14.62 13.85 14.62 1,454,910 +0.77(+5.54%)
Oct 10, 2002 13.14 13.93 13.14 13.85 1,866,661 +0.69(+5.21%)
Oct 09, 2002 13.47 13.47 13.11 13.16 1,133,955 -0.32(-2.37%)
Oct 08, 2002 13.60 13.65 13.05 13.48 2,816,620 -0.00(-0.03%)
Oct 07, 2002 14.15 14.21 13.47 13.49 1,902,760 -0.71(-4.99%)
Oct 04, 2002 14.21 14.36 13.96 14.20 1,834,719 +0.10(+0.68%)
Oct 03, 2002 14.26 14.43 13.99 14.10 1,173,992 -0.08(-0.58%)
Oct 02, 2002 14.62 14.69 14.18 14.18 1,724,671 -0.43(-2.97%)
Oct 01, 2002 14.01 14.72 13.97 14.62 2,134,671 +0.68(+4.89%)
Sep 30, 2002 14.15 14.17 13.70 13.94 3,494,192 -0.35(-2.46%)
Sep 27, 2002 14.35 14.51 14.23 14.29 2,152,611 -0.06(-0.41%)
Sep 26, 2002 14.67 14.67 14.24 14.35 2,714,666 -0.30(-2.06%)
Sep 25, 2002 14.51 14.75 14.17 14.65 1,601,495 +0.28(+1.94%)
Sep 24, 2002 14.72 14.87 14.32 14.37 2,241,875 -0.51(-3.41%)
Sep 23, 2002 14.87 14.92 14.60 14.88 2,430,029 +0.01(+0.06%)
Sep 20, 2002 14.63 15.07 14.63 14.87 4,452,902 +0.13(+0.90%)
Sep 19, 2002 14.93 14.93 14.63 14.74 3,282,847 -0.21(-1.41%)
Sep 18, 2002 14.95 15.11 14.85 14.95 1,949,580 -0.14(-0.94%)
Sep 17, 2002 15.40 15.47 15.09 15.09 2,952,922 -0.23(-1.49%)
Sep 16, 2002 15.33 15.40 15.14 15.32 1,543,518 -0.01(-0.06%)
Sep 13, 2002 15.44 15.54 15.21 15.33 2,666,753 -0.11(-0.74%)
Sep 12, 2002 15.77 15.77 15.38 15.44 2,329,170 -0.44(-2.79%)
Sep 11, 2002 16.11 16.13 15.87 15.88 1,781,117 -0.21(-1.33%)
Sep 10, 2002 16.07 16.17 16.01 16.10 1,867,755 +0.05(+0.34%)
Sep 09, 2002 15.81 16.09 15.71 16.04 1,650,284 +0.04(+0.26%)
Sep 06, 2002 16.04 16.21 15.98 16.00 1,078,821 +0.19(+1.18%)
Sep 05, 2002 15.88 15.98 15.76 15.81 1,498,011 -0.30(-1.84%)
Sep 04, 2002 16.04 16.18 15.92 16.11 2,246,907 +0.05(+0.28%)
Sep 03, 2002 16.23 16.23 15.93 16.07 2,609,213 -0.50(-3.03%)
Aug 30, 2002 16.64 16.78 16.45 16.57 1,649,409 -0.08(-0.49%)
Aug 29, 2002 16.75 16.83 16.62 16.65 2,065,317 -0.21(-1.25%)
Aug 28, 2002 16.73 16.91 16.70 16.86 2,283,225 +0.09(+0.52%)
Aug 27, 2002 16.95 17.02 16.75 16.77 1,975,178 -0.06(-0.38%)
Aug 26, 2002 16.99 17.14 16.50 16.84 1,562,114 -0.04(-0.22%)
Aug 23, 2002 17.43 17.43 16.85 16.88 1,217,530 -0.60(-3.43%)
Aug 22, 2002 17.44 17.55 17.25 17.47 1,375,273 +0.18(+1.06%)
Aug 21, 2002 17.16 17.35 16.88 17.29 1,714,607 +0.21(+1.20%)
Aug 20, 2002 17.25 17.30 17.01 17.09 1,812,184 -0.27(-1.55%)
Aug 16, 2002 17.03 17.60 16.98 17.36 1,954,393 +0.10(+0.56%)
Aug 15, 2002 17.48 17.60 17.14 17.26 1,440,033 -0.22(-1.26%)
Aug 14, 2002 16.68 17.49 16.45 17.48 1,650,503 +0.90(+5.40%)
Aug 13, 2002 16.57 16.99 16.49 16.58 1,955,487 +0.01(+0.08%)
Aug 12, 2002 16.57 16.76 16.33 16.57 1,610,028 -0.08(-0.47%)
Aug 07, 2002 16.52 16.72 16.24 16.65 1,740,642 +0.22(+1.36%)
Aug 06, 2002 16.45 16.76 16.32 16.42 3,082,879 +0.35(+2.16%)
Aug 05, 2002 16.83 16.92 16.07 16.08 1,926,389 -0.75(-4.48%)
Aug 02, 2002 17.31 17.35 16.62 16.83 1,531,047 -0.48(-2.77%)
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.