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

Pitney Bowes (NY: PBI )

5.285 +1.075 (+25.53%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 2, 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 (%)
Oct 31, 2011 10.45 10.50 10.38 10.43 6,320,219 -0.16(-1.55%)
Oct 28, 2011 10.63 10.66 10.55 10.60 4,961,623 -0.03(-0.24%)
Oct 27, 2011 10.79 10.85 10.58 10.62 7,290,292 +0.09(+0.87%)
Oct 26, 2011 10.60 10.63 10.41 10.53 6,937,266 +0.09(+0.88%)
Oct 25, 2011 10.58 10.60 10.42 10.44 5,461,277 -0.13(-1.26%)
Oct 24, 2011 10.40 10.62 10.38 10.57 5,356,961 +0.21(+2.03%)
Oct 21, 2011 10.29 10.39 10.23 10.36 4,791,037 +0.20(+1.97%)
Oct 20, 2011 10.19 10.24 10.01 10.16 4,480,998 -0.07(-0.65%)
Oct 19, 2011 10.34 10.38 10.16 10.23 3,889,359 -0.11(-1.09%)
Oct 18, 2011 10.20 10.43 10.07 10.34 5,610,224 +0.14(+1.35%)
Oct 17, 2011 10.31 10.44 10.18 10.20 5,381,130 -0.17(-1.63%)
Oct 14, 2011 10.31 10.44 10.29 10.37 4,977,868 +0.15(+1.50%)
Oct 13, 2011 10.20 10.25 10.10 10.22 5,161,678 +0.01(+0.05%)
Oct 12, 2011 10.29 10.34 10.19 10.21 4,990,453 -0.01(-0.10%)
Oct 11, 2011 10.21 10.29 10.14 10.22 4,619,404 -0.06(-0.60%)
Oct 10, 2011 10.23 10.32 10.16 10.28 5,032,017 +0.27(+2.66%)
Oct 07, 2011 10.30 10.31 9.998 10.02 6,101,138 -0.20(-2.00%)
Oct 06, 2011 10.15 10.28 10.11 10.22 7,824,844 +0.16(+1.58%)
Oct 05, 2011 9.875 10.11 9.860 10.06 7,808,848 +0.19(+1.92%)
Oct 04, 2011 9.240 9.885 9.189 9.875 7,538,810 +0.53(+5.64%)
Oct 03, 2011 9.650 9.763 9.338 9.348 5,077,689 -0.28(-2.87%)
Sep 30, 2011 9.880 9.967 9.624 9.624 4,075,840 -0.33(-3.34%)
Sep 29, 2011 9.983 10.05 9.757 9.957 4,406,429 +0.15(+1.51%)
Sep 28, 2011 10.20 10.24 9.798 9.809 5,386,308 -0.34(-3.33%)
Sep 27, 2011 10.12 10.39 10.10 10.15 4,964,614 +0.19(+1.95%)
Sep 26, 2011 9.711 9.962 9.629 9.952 11,841,920 +0.33(+3.46%)
Sep 23, 2011 9.343 9.640 9.322 9.619 6,407,794 +0.29(+3.13%)
Sep 22, 2011 9.655 9.681 9.215 9.327 8,505,850 -0.56(-5.69%)
Sep 21, 2011 10.14 10.21 9.885 9.891 5,584,857 -0.27(-2.62%)
Sep 20, 2011 10.39 10.45 10.15 10.16 4,489,585 -0.12(-1.19%)
Sep 19, 2011 10.29 10.35 10.17 10.28 5,209,977 -0.23(-2.19%)
Sep 16, 2011 10.39 10.54 10.38 10.51 4,371,628 +0.14(+1.38%)
Sep 15, 2011 10.35 10.41 10.24 10.37 4,248,226 +0.13(+1.25%)
Sep 14, 2011 10.06 10.37 9.880 10.24 5,291,507 +0.22(+2.20%)
Sep 13, 2011 9.875 10.06 9.875 10.02 4,219,216 +0.18(+1.82%)
Sep 12, 2011 9.670 9.839 9.604 9.839 6,477,686 +0.08(+0.79%)
Sep 09, 2011 9.870 9.919 9.655 9.763 6,002,329 -0.22(-2.16%)
Sep 08, 2011 9.952 10.09 9.916 9.978 8,870,613 -0.06(-0.56%)
Sep 07, 2011 9.926 10.10 9.916 10.03 4,171,032 +0.25(+2.56%)
Sep 06, 2011 9.527 9.793 9.445 9.783 6,308,162 -0.03(-0.31%)
Sep 02, 2011 9.906 9.978 9.768 9.814 3,876,860 -0.31(-3.08%)
Sep 01, 2011 10.41 10.47 10.10 10.13 4,333,447 -0.27(-2.61%)
Aug 31, 2011 10.35 10.51 10.30 10.40 5,073,102 +0.14(+1.40%)
Aug 30, 2011 10.21 10.31 10.05 10.25 4,360,086 +0.01(+0.05%)
Aug 29, 2011 9.926 10.25 9.901 10.25 5,145,139 +0.49(+5.04%)
Aug 26, 2011 9.665 9.860 9.583 9.757 7,814,734 +0.03(+0.26%)
Aug 25, 2011 9.967 10.01 9.691 9.732 5,940,149 -0.21(-2.11%)
Aug 24, 2011 9.691 9.957 9.599 9.942 5,657,628 +0.27(+2.75%)
Aug 23, 2011 9.348 9.676 9.348 9.676 5,186,732 +0.37(+4.02%)
Aug 22, 2011 9.491 9.594 9.276 9.302 4,513,830 -0.01(-0.06%)
Aug 19, 2011 9.368 9.496 9.276 9.307 6,441,472 -0.10(-1.03%)
Aug 18, 2011 9.568 9.599 9.317 9.404 6,965,002 -0.39(-3.97%)
Aug 17, 2011 9.870 9.957 9.696 9.793 3,713,978 -0.04(-0.42%)
Aug 16, 2011 9.921 9.937 9.763 9.834 5,635,457 -0.15(-1.49%)
Aug 15, 2011 9.768 9.998 9.757 9.983 5,559,432 +0.26(+2.69%)
Aug 12, 2011 9.845 9.870 9.668 9.722 6,813,051 -0.04(-0.37%)
Aug 11, 2011 9.348 9.870 9.343 9.757 9,578,139 +0.47(+5.01%)
Aug 10, 2011 9.583 9.701 9.276 9.292 11,592,798 -0.44(-4.52%)
Aug 09, 2011 9.867 9.732 9.139 9.732 18,271,422 +0.47(+5.04%)
Aug 08, 2011 9.867 9.893 9.255 9.265 11,360,179 -0.79(-7.84%)
Aug 05, 2011 9.968 10.17 9.792 10.05 12,439,468 +0.19(+1.94%)
Aug 04, 2011 10.27 10.30 9.852 9.862 11,774,126 -0.49(-4.75%)
Aug 03, 2011 10.36 10.43 10.20 10.35 8,046,063 -0.01(-0.05%)
Aug 02, 2011 10.58 10.59 10.35 10.36 10,017,059 -0.27(-2.55%)
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.