Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	10.35	10.51	10.32	10.50	5,906,680	+0.16(+1.57%)
Oct 28, 2010	10.34	10.43	10.26	10.34	2,604,680	+0.07(+0.65%)
Oct 27, 2010	10.51	10.51	10.23	10.27	5,225,431	-0.34(-3.25%)
Oct 25, 2010	10.63	10.70	10.60	10.62	1,919,033	+0.03(+0.32%)
Oct 22, 2010	10.57	10.61	10.56	10.58	1,772,886	+0.02(+0.23%)
Oct 21, 2010	10.58	10.64	10.46	10.56	5,031,202	+0.02(+0.18%)
Oct 20, 2010	10.35	10.57	10.35	10.54	2,820,449	+0.22(+2.18%)
Oct 19, 2010	10.24	10.42	10.24	10.31	3,841,447	-0.00(-0.05%)
Oct 18, 2010	10.48	10.51	10.29	10.32	9,489,512	-0.14(-1.37%)
Oct 15, 2010	10.49	10.53	10.36	10.46	3,351,994	+0.04(+0.41%)
Oct 14, 2010	10.68	10.68	10.39	10.42	4,702,565	-0.25(-2.38%)
Oct 13, 2010	10.65	10.72	10.57	10.67	3,369,670	+0.11(+1.04%)
Oct 12, 2010	10.53	10.56	10.44	10.56	2,739,730	+0.03(+0.32%)
Oct 11, 2010	10.53	10.56	10.46	10.53	1,840,868	+0.01(+0.14%)
Oct 08, 2010	10.52	10.53	10.41	10.52	3,323,173	+0.05(+0.46%)
Oct 07, 2010	10.54	10.57	10.43	10.47	2,468,102	-0.04(-0.41%)
Oct 06, 2010	10.43	10.52	10.35	10.51	3,034,101	+0.09(+0.83%)
Oct 05, 2010	10.29	10.45	10.27	10.42	3,472,628	+0.22(+2.16%)
Oct 04, 2010	10.20	10.28	10.14	10.20	3,393,840	-0.04(-0.37%)

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.