Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.460 -0.260 (-4.55%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.567 9.697 9.535 9.697 5,932,679 +0.39(+4.19%)
Nov 29, 2011 9.249 9.338 9.166 9.306 7,846,890 +0.10(+1.13%)
Nov 28, 2011 9.259 9.291 9.129 9.202 4,975,186 +0.17(+1.90%)
Nov 25, 2011 9.030 9.176 9.025 9.030 1,948,795 -0.01(-0.06%)
Nov 23, 2011 9.228 9.254 9.020 9.036 3,424,308 -0.26(-2.80%)
Nov 22, 2011 9.280 9.388 9.218 9.296 3,415,173 -0.03(-0.33%)
Nov 21, 2011 9.494 9.499 9.244 9.327 5,545,968 -0.29(-3.03%)
Nov 18, 2011 9.660 9.723 9.546 9.619 3,966,777 +0.01(+0.11%)
Nov 17, 2011 9.775 9.785 9.530 9.608 4,762,736 -0.15(-1.55%)
Nov 16, 2011 9.827 9.973 9.754 9.759 4,388,814 -0.16(-1.63%)
Nov 15, 2011 9.829 9.946 9.762 9.921 5,394,736 +0.06(+0.62%)
Nov 14, 2011 9.936 9.956 9.818 9.859 3,271,003 -0.07(-0.67%)
Nov 11, 2011 9.808 9.972 9.788 9.926 3,082,054 +0.22(+2.26%)
Nov 10, 2011 9.905 9.931 9.670 9.706 6,672,828 -0.10(-1.04%)
Nov 09, 2011 10.09 10.11 9.787 9.808 6,187,130 -0.47(-4.57%)
Nov 08, 2011 10.41 10.45 10.18 10.28 7,207,775 -0.06(-0.59%)
Nov 07, 2011 10.20 10.36 10.15 10.34 11,448,895 +0.15(+1.45%)
Nov 04, 2011 9.966 10.19 9.905 10.19 10,357,009 +0.11(+1.06%)
Nov 03, 2011 9.783 10.09 9.650 10.08 12,283,498 +0.38(+3.89%)
Nov 02, 2011 10.31 10.31 9.522 9.706 15,169,904 -0.36(-3.60%)
Nov 01, 2011 10.27 10.40 10.03 10.07 6,771,338 -0.34(-3.24%)
Oct 31, 2011 10.42 10.48 10.35 10.41 6,337,013 -0.16(-1.55%)
Oct 28, 2011 10.60 10.63 10.52 10.57 4,974,808 -0.03(-0.24%)
Oct 27, 2011 10.76 10.82 10.55 10.59 7,309,664 +0.09(+0.88%)
Oct 26, 2011 10.57 10.60 10.38 10.50 6,955,700 +0.09(+0.88%)
Oct 25, 2011 10.55 10.57 10.39 10.41 5,475,789 -0.13(-1.26%)
Oct 24, 2011 10.37 10.59 10.35 10.54 5,371,196 +0.21(+2.03%)
Oct 21, 2011 10.26 10.36 10.20 10.33 4,803,768 +0.20(+1.96%)
Oct 20, 2011 10.17 10.22 9.987 10.13 4,492,905 -0.07(-0.65%)
Oct 19, 2011 10.31 10.35 10.13 10.20 3,899,694 -0.11(-1.09%)
Oct 18, 2011 10.18 10.40 10.05 10.31 5,625,131 +0.14(+1.36%)
Oct 17, 2011 10.28 10.41 10.15 10.18 5,395,429 -0.17(-1.63%)
Oct 14, 2011 10.28 10.41 10.27 10.34 4,991,095 +0.15(+1.50%)
Oct 13, 2011 10.17 10.23 10.07 10.19 5,175,394 +0.01(+0.05%)
Oct 12, 2011 10.26 10.31 10.17 10.19 5,003,714 -0.01(-0.10%)
Oct 11, 2011 10.19 10.26 10.11 10.20 4,631,679 -0.06(-0.60%)
Oct 10, 2011 10.20 10.29 10.13 10.26 5,045,388 +0.27(+2.66%)
Oct 07, 2011 10.27 10.28 9.972 9.992 6,117,350 -0.20(-2.00%)
Oct 06, 2011 10.12 10.26 10.08 10.20 7,845,637 +0.16(+1.58%)
Oct 05, 2011 9.849 10.08 9.834 10.04 7,829,598 +0.19(+1.92%)
Oct 04, 2011 9.216 9.859 9.165 9.849 7,558,842 +0.53(+5.64%)
Oct 03, 2011 9.624 9.737 9.313 9.323 5,091,182 -0.28(-2.87%)
Sep 30, 2011 9.854 9.941 9.599 9.599 4,086,671 -0.33(-3.34%)
Sep 29, 2011 9.956 10.02 9.732 9.931 4,418,138 +0.15(+1.51%)
Sep 28, 2011 10.17 10.22 9.772 9.783 5,400,621 -0.34(-3.33%)
Sep 27, 2011 10.09 10.36 10.07 10.12 4,977,806 +0.19(+1.96%)
Sep 26, 2011 9.686 9.936 9.604 9.926 11,873,387 +0.33(+3.46%)
Sep 23, 2011 9.318 9.614 9.298 9.594 6,424,821 +0.29(+3.13%)
Sep 22, 2011 9.630 9.655 9.190 9.303 8,528,451 -0.56(-5.69%)
Sep 21, 2011 10.11 10.19 9.859 9.864 5,599,697 -0.27(-2.62%)
Sep 20, 2011 10.36 10.43 10.12 10.13 4,501,514 -0.12(-1.19%)
Sep 19, 2011 10.27 10.32 10.14 10.25 5,223,821 -0.23(-2.19%)
Sep 16, 2011 10.36 10.51 10.35 10.48 4,383,245 +0.14(+1.38%)
Sep 15, 2011 10.32 10.39 10.22 10.34 4,259,514 +0.13(+1.25%)
Sep 14, 2011 10.03 10.34 9.854 10.21 5,305,568 +0.22(+2.20%)
Sep 13, 2011 9.849 10.04 9.849 9.992 4,230,428 +0.18(+1.82%)
Sep 12, 2011 9.645 9.813 9.578 9.813 6,494,899 +0.08(+0.79%)
Sep 09, 2011 9.844 9.892 9.630 9.737 6,018,278 -0.21(-2.15%)
Sep 08, 2011 9.926 10.06 9.890 9.951 8,894,184 -0.06(-0.56%)
Sep 07, 2011 9.900 10.07 9.890 10.01 4,182,115 +0.25(+2.56%)
Sep 06, 2011 9.502 9.767 9.420 9.757 6,324,925 -0.03(-0.31%)
Sep 02, 2011 9.880 9.951 9.742 9.788 3,887,161 -0.31(-3.08%)
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.