Indicators

Pitney Bowes (NY: PBI )

5.250 -0.030 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.114	2.139	1.987	1.996	2,164,352	-0.15(-7.06%)
May 28, 2020	2.324	2.328	2.131	2.147	1,638,919	-0.13(-5.90%)
May 27, 2020	2.206	2.307	2.139	2.282	2,540,321	+0.14(+6.69%)
May 26, 2020	2.063	2.190	2.046	2.139	2,386,718	+0.17(+8.55%)
May 22, 2020	2.038	2.072	1.912	1.971	1,762,402	-0.10(-4.88%)
May 21, 2020	2.004	2.080	1.924	2.072	2,321,996	+0.07(+3.36%)
May 20, 2020	1.947	2.037	1.938	2.004	2,646,671	+0.11(+5.65%)
May 19, 2020	1.938	1.971	1.848	1.897	1,566,269	-0.04(-2.13%)
May 18, 2020	1.856	2.017	1.823	1.938	3,689,261	+0.20(+11.37%)
May 15, 2020	1.782	1.848	1.732	1.740	2,184,361	-0.04(-2.31%)
May 14, 2020	1.749	1.831	1.666	1.782	2,675,129	-0.03(-1.82%)
May 13, 2020	1.905	1.930	1.773	1.815	2,308,041	-0.06(-3.08%)
May 12, 2020	2.062	2.120	1.864	1.872	2,574,565	-0.22(-10.63%)
May 11, 2020	2.079	2.128	1.971	2.095	1,901,103	+0.00(+0.00%)
May 08, 2020	2.004	2.120	1.938	2.095	3,173,550	+0.12(+5.83%)
May 07, 2020	1.938	2.037	1.926	1.980	2,799,255	+0.03(+1.69%)
May 06, 2020	2.095	2.095	1.864	1.947	4,323,758	-0.10(-4.84%)
May 05, 2020	2.499	2.499	2.037	2.046	5,732,877	-0.40(-16.22%)
May 04, 2020	2.557	2.631	2.146	2.441	8,798,514	-0.40(-13.95%)

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.