Indicators

Pitney Bowes (NY: PBI )

5.060 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.404	3.460	3.348	3.436	2,601,071	+0.05(+1.42%)
Jun 27, 2019	3.300	3.388	3.247	3.388	4,661,903	+0.10(+2.93%)
Jun 26, 2019	3.179	3.300	3.155	3.292	4,235,857	+0.11(+3.54%)
Jun 25, 2019	3.155	3.187	3.075	3.179	4,244,976	+0.02(+0.51%)
Jun 24, 2019	3.276	3.292	3.155	3.163	3,565,563	-0.11(-3.43%)
Jun 21, 2019	3.235	3.292	3.011	3.276	9,785,097	+0.02(+0.49%)
Jun 20, 2019	3.380	3.452	3.227	3.259	3,416,003	-0.10(-2.87%)
Jun 19, 2019	3.308	3.408	3.276	3.356	3,161,917	+0.05(+1.46%)
Jun 18, 2019	3.412	3.565	3.272	3.308	4,297,797	-0.08(-2.37%)
Jun 17, 2019	3.484	3.492	3.284	3.388	3,072,097	-0.08(-2.31%)
Jun 14, 2019	3.532	3.540	3.436	3.468	1,885,471	-0.09(-2.48%)
Jun 13, 2019	3.460	3.605	3.460	3.557	2,015,853	+0.12(+3.50%)
Jun 12, 2019	3.524	3.532	3.404	3.436	2,439,041	-0.11(-3.17%)
Jun 11, 2019	3.508	3.597	3.460	3.548	4,395,984	+0.10(+2.79%)
Jun 10, 2019	3.332	3.500	3.324	3.452	3,143,730	+0.14(+4.37%)
Jun 07, 2019	3.276	3.392	3.187	3.308	3,057,087	+0.05(+1.48%)
Jun 06, 2019	3.324	3.332	3.163	3.259	2,778,608	-0.07(-2.17%)
Jun 05, 2019	3.388	3.460	3.203	3.332	3,605,584	-0.05(-1.42%)
Jun 04, 2019	3.195	3.436	3.147	3.380	4,708,815	+0.25(+7.95%)

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.