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

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
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 (%)
Aug 31, 2009 10.23 10.30 10.17 10.22 2,918,842 -0.06(-0.58%)
Aug 28, 2009 10.36 10.37 10.18 10.28 2,199,427 +0.00(+0.00%)
Aug 27, 2009 10.24 10.33 10.14 10.28 2,544,085 -0.00(-0.04%)
Aug 26, 2009 10.42 10.42 10.17 10.28 2,881,264 -0.12(-1.14%)
Aug 25, 2009 10.38 10.48 10.29 10.40 2,597,425 +0.06(+0.62%)
Aug 24, 2009 10.28 10.38 10.23 10.33 3,242,639 +0.07(+0.71%)
Aug 21, 2009 10.01 10.27 9.964 10.26 3,092,484 +0.27(+2.65%)
Aug 20, 2009 9.891 10.00 9.818 9.996 2,156,613 +0.11(+1.16%)
Aug 19, 2009 9.754 9.905 9.617 9.882 4,767,283 +0.05(+0.51%)
Aug 18, 2009 9.786 9.868 9.727 9.832 5,179,647 +0.17(+1.80%)
Aug 17, 2009 9.804 9.809 9.644 9.658 5,949,550 -0.22(-2.27%)
Aug 14, 2009 10.01 10.06 9.768 9.882 2,893,461 -0.12(-1.19%)
Aug 13, 2009 10.07 10.08 9.804 10.00 4,589,904 -0.05(-0.55%)
Aug 12, 2009 10.12 10.16 10.01 10.06 4,278,007 -0.16(-1.61%)
Aug 11, 2009 10.17 10.26 10.12 10.22 3,251,476 +0.01(+0.09%)
Aug 10, 2009 10.17 10.26 10.12 10.21 2,630,728 -0.02(-0.18%)
Aug 07, 2009 10.05 10.30 10.03 10.23 4,146,826 +0.29(+2.90%)
Aug 06, 2009 9.859 10.01 9.772 9.941 5,700,890 +0.14(+1.40%)
Aug 05, 2009 9.585 9.850 9.585 9.804 5,733,615 +0.22(+2.34%)
Aug 04, 2009 9.402 9.580 9.329 9.580 6,583,325 +0.16(+1.71%)
Aug 03, 2009 9.512 9.571 9.315 9.419 8,762,834 -0.02(-0.21%)
Jul 31, 2009 10.17 10.20 9.343 9.439 19,242,222 -1.30(-12.13%)
Jul 30, 2009 10.86 10.87 10.66 10.74 4,734,361 +0.00(+0.04%)
Jul 29, 2009 10.83 10.88 10.73 10.74 3,945,414 -0.16(-1.47%)
Jul 28, 2009 10.76 10.96 10.72 10.90 2,737,906 +0.09(+0.80%)
Jul 27, 2009 10.83 10.87 10.65 10.81 2,245,776 +0.01(+0.09%)
Jul 24, 2009 10.71 10.82 10.58 10.80 1,612 +0.01(+0.08%)
Jul 23, 2009 10.46 10.83 10.40 10.79 3,545,631 +0.31(+2.92%)
Jul 22, 2009 10.34 10.51 10.34 10.49 2,866,714 +0.11(+1.01%)
Jul 21, 2009 10.43 10.46 10.22 10.38 3,315,350 +0.03(+0.26%)
Jul 20, 2009 10.17 10.36 10.13 10.35 2,283,448 +0.21(+2.03%)
Jul 17, 2009 10.14 10.18 10.07 10.15 2,135,104 -0.05(-0.45%)
Jul 16, 2009 10.01 10.22 9.960 10.19 3,190,418 +0.15(+1.46%)
Jul 15, 2009 9.740 10.05 9.736 10.05 3,874,817 +0.40(+4.12%)
Jul 14, 2009 9.667 9.690 9.562 9.649 2,616,870 -0.04(-0.42%)
Jul 13, 2009 9.507 9.699 9.503 9.690 3,128,132 +0.14(+1.44%)
Jul 10, 2009 9.434 9.576 9.416 9.553 2,343,198 +0.09(+0.97%)
Jul 09, 2009 9.516 9.548 9.397 9.461 2,059,469 -0.04(-0.39%)
Jul 08, 2009 9.507 9.535 9.416 9.498 3,035,029 +0.05(+0.48%)
Jul 07, 2009 9.512 9.594 9.448 9.452 5,125,944 -0.06(-0.62%)
Jul 06, 2009 9.562 9.644 9.420 9.512 4,108,731 -0.10(-1.05%)
Jul 02, 2009 9.900 10.09 9.612 9.612 3,179,553 -0.48(-4.76%)
Jul 01, 2009 10.06 10.25 9.960 10.09 3,669,228 +0.07(+0.68%)
Jun 30, 2009 10.15 10.15 9.859 10.02 4,217,292 -0.06(-0.63%)
Jun 29, 2009 10.07 10.11 9.928 10.09 3,319,006 +0.06(+0.59%)
Jun 26, 2009 9.996 10.10 9.900 10.03 10,475,969 +0.02(+0.18%)
Jun 25, 2009 9.905 10.07 9.886 10.01 3,677,214 +0.39(+4.04%)
Jun 24, 2009 9.612 9.786 9.539 9.621 4,084,096 +0.08(+0.86%)
Jun 23, 2009 9.530 9.589 9.466 9.539 3,833,018 +0.05(+0.53%)
Jun 22, 2009 9.525 9.699 9.489 9.489 4,198,452 -0.19(-1.98%)
Jun 19, 2009 9.832 9.868 9.672 9.681 3,820,978 -0.08(-0.84%)
Jun 18, 2009 9.905 9.905 9.749 9.763 2,288,187 -0.13(-1.34%)
Jun 17, 2009 9.745 9.982 9.745 9.896 2,354,505 +0.13(+1.36%)
Jun 16, 2009 9.868 9.964 9.758 9.763 2,626,796 -0.11(-1.07%)
Jun 15, 2009 9.996 10.06 9.704 9.868 4,157,288 -0.21(-2.13%)
Jun 12, 2009 10.10 10.14 9.960 10.08 2,725,807 -0.05(-0.50%)
Jun 11, 2009 10.11 10.25 10.10 10.13 3,494,534 +0.02(+0.23%)
Jun 10, 2009 10.23 10.29 10.01 10.11 4,026,981 -0.06(-0.63%)
Jun 09, 2009 10.23 10.29 10.12 10.17 3,310,322 -0.04(-0.40%)
Jun 08, 2009 10.12 10.30 10.01 10.22 4,379,498 +0.01(+0.09%)
Jun 05, 2009 10.41 10.41 10.10 10.21 6,304,632 -0.05(-0.49%)
Jun 04, 2009 10.42 10.49 10.22 10.26 5,339,647 -0.11(-1.06%)
Jun 03, 2009 10.47 10.57 10.27 10.37 3,571,228 -0.17(-1.61%)
Jun 02, 2009 10.59 10.70 10.51 10.54 4,368,073 -0.07(-0.65%)
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.