Indicators

Pitney Bowes (NY: PBI )

4.200 -0.060 (-1.41%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.554	7.554	7.265	7.335	1,243,251	-0.11(-1.41%)
May 27, 2021	7.230	7.598	7.134	7.440	2,674,285	+0.27(+3.79%)
May 26, 2021	6.915	7.178	6.880	7.169	1,244,455	+0.32(+4.60%)
May 25, 2021	7.099	7.195	6.845	6.854	1,236,913	-0.18(-2.49%)
May 24, 2021	6.898	7.117	6.677	7.029	1,511,005	+0.13(+1.90%)
May 21, 2021	6.924	7.099	6.854	6.898	2,030,498	+0.04(+0.64%)
May 20, 2021	6.863	6.863	6.714	6.854	1,450,025	+0.00(+0.00%)
May 19, 2021	6.671	6.884	6.640	6.854	1,933,429	+0.06(+0.90%)
May 18, 2021	6.950	6.984	6.793	6.793	1,140,622	-0.12(-1.76%)
May 17, 2021	6.732	6.924	6.654	6.915	1,396,879	+0.11(+1.66%)
May 14, 2021	6.350	6.841	6.323	6.802	2,776,863	+0.56(+8.91%)
May 13, 2021	6.210	6.419	6.119	6.245	2,736,888	+0.02(+0.28%)
May 12, 2021	6.523	6.593	6.184	6.228	2,499,197	-0.32(-4.91%)
May 11, 2021	6.228	6.558	6.176	6.550	1,910,420	+0.15(+2.31%)
May 10, 2021	6.619	6.671	6.354	6.402	3,241,574	-0.28(-4.17%)
May 07, 2021	6.567	6.750	6.454	6.680	2,111,787	+0.10(+1.59%)
May 06, 2021	6.445	6.580	6.350	6.576	2,318,616	+0.17(+2.58%)
May 05, 2021	6.463	6.593	6.245	6.410	3,652,299	-0.01(-0.14%)
May 04, 2021	6.402	6.480	6.171	6.419	3,507,650	-0.03(-0.40%)

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.