Indicators

Pitney Bowes (NY: PBI )

5.280 +0.010 (+0.19%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.697	3.733	3.648	3.721	1,998,135	+0.05(+1.33%)
Sep 27, 2019	3.680	3.827	3.648	3.672	1,973,038	-0.02(-0.44%)
Sep 26, 2019	3.745	3.754	3.623	3.688	2,062,357	-0.07(-1.74%)
Sep 25, 2019	3.558	3.774	3.558	3.754	2,629,711	+0.17(+4.77%)
Sep 24, 2019	3.729	3.737	3.526	3.583	4,197,686	-0.12(-3.30%)
Sep 23, 2019	3.566	3.705	3.501	3.705	2,802,772	+0.10(+2.71%)
Sep 20, 2019	3.542	3.615	3.526	3.607	5,284,892	+0.06(+1.61%)
Sep 19, 2019	3.517	3.636	3.481	3.550	3,823,804	+0.05(+1.40%)
Sep 18, 2019	3.599	3.599	3.395	3.501	4,468,704	-0.11(-3.15%)
Sep 17, 2019	3.656	3.656	3.526	3.615	2,011,592	-0.09(-2.42%)
Sep 16, 2019	3.640	3.729	3.420	3.705	4,755,181	+0.05(+1.34%)
Sep 13, 2019	3.680	3.794	3.591	3.656	4,544,067	+0.00(+0.00%)
Sep 12, 2019	3.754	3.786	3.566	3.656	3,489,133	-0.08(-2.18%)
Sep 11, 2019	3.664	3.811	3.481	3.737	4,318,783	+0.13(+3.61%)
Sep 10, 2019	3.501	3.631	3.412	3.607	3,672,719	+0.09(+2.55%)
Sep 09, 2019	3.306	3.574	3.306	3.517	3,647,045	+0.22(+6.67%)
Sep 06, 2019	3.241	3.346	3.192	3.298	2,762,007	+0.07(+2.02%)
Sep 05, 2019	3.143	3.269	3.118	3.232	3,996,855	+0.19(+6.15%)
Sep 04, 2019	2.956	3.094	2.939	3.045	4,241,495	+0.12(+4.18%)

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.