Indicators

Pitney Bowes (NY: PBI )

5.265 +0.065 (+1.25%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.463	7.463	7.177	7.246	1,258,541	-0.10(-1.41%)
May 27, 2021	7.143	7.506	7.047	7.350	2,707,174	+0.27(+3.79%)
May 26, 2021	6.831	7.091	6.797	7.082	1,259,760	+0.31(+4.60%)
May 25, 2021	7.013	7.108	6.762	6.771	1,252,125	-0.17(-2.49%)
May 24, 2021	6.814	7.030	6.596	6.944	1,529,588	+0.13(+1.90%)
May 21, 2021	6.840	7.013	6.771	6.814	2,055,469	+0.04(+0.64%)
May 20, 2021	6.779	6.779	6.632	6.771	1,467,858	+0.00(+0.00%)
May 19, 2021	6.590	6.801	6.560	6.771	1,957,207	+0.06(+0.90%)
May 18, 2021	6.865	6.900	6.711	6.711	1,154,649	-0.12(-1.76%)
May 17, 2021	6.650	6.839	6.573	6.831	1,414,059	+0.11(+1.66%)
May 14, 2021	6.272	6.758	6.247	6.719	2,811,014	+0.55(+8.91%)
May 13, 2021	6.135	6.341	6.045	6.169	2,770,547	+0.02(+0.28%)
May 12, 2021	6.444	6.513	6.109	6.152	2,529,933	-0.32(-4.91%)
May 11, 2021	6.152	6.479	6.101	6.470	1,933,915	+0.15(+2.31%)
May 10, 2021	6.539	6.590	6.277	6.324	3,281,440	-0.27(-4.17%)
May 07, 2021	6.487	6.668	6.375	6.599	2,137,758	+0.10(+1.59%)
May 06, 2021	6.367	6.500	6.272	6.496	2,347,131	+0.16(+2.58%)
May 05, 2021	6.384	6.513	6.169	6.333	3,697,216	-0.01(-0.14%)
May 04, 2021	6.324	6.401	6.096	6.341	3,550,788	-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.