Skip to main content

Pitney Bowes (NY: PBI )

4.330 -0.050 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.078 8.094 7.932 8.044 4,238,545 +0.02(+0.21%)
Oct 26, 2012 7.982 8.027 8.027 8.027 5,127,883 -0.01(-0.14%)
Oct 25, 2012 7.921 8.055 7.898 8.038 4,898,151 +0.16(+2.06%)
Oct 24, 2012 7.842 7.954 7.798 7.876 3,997,694 +0.04(+0.57%)
Oct 23, 2012 7.854 7.876 7.702 7.831 6,660,886 -0.16(-2.03%)
Oct 19, 2012 8.094 8.106 7.646 7.994 16,265,850 -0.12(-1.52%)
Oct 18, 2012 7.898 8.156 7.898 8.117 7,404,798 +0.22(+2.77%)
Oct 17, 2012 7.826 7.904 7.758 7.898 4,430,502 +0.08(+1.00%)
Oct 16, 2012 7.568 7.831 7.562 7.820 5,383,981 +0.30(+3.95%)
Oct 15, 2012 7.501 7.534 7.450 7.523 5,661,971 +0.04(+0.52%)
Oct 12, 2012 7.596 7.669 7.467 7.484 4,189,251 -0.10(-1.26%)
Oct 11, 2012 7.574 7.652 7.554 7.579 4,389,829 +0.07(+0.97%)
Oct 10, 2012 7.680 7.702 7.478 7.506 5,385,133 -0.10(-1.25%)
Oct 09, 2012 7.663 7.691 7.602 7.602 4,200,007 -0.07(-0.88%)
Oct 08, 2012 7.702 7.719 7.635 7.669 2,956,344 -0.07(-0.87%)
Oct 05, 2012 7.742 7.781 7.680 7.736 3,654,528 +0.04(+0.58%)
Oct 04, 2012 7.702 7.736 7.590 7.691 4,735,738 +0.02(+0.29%)
Oct 03, 2012 7.652 7.702 7.579 7.669 6,466,437 +0.05(+0.66%)
Oct 02, 2012 7.742 7.770 7.562 7.618 6,442,473 -0.10(-1.31%)
Oct 01, 2012 7.781 7.842 7.702 7.719 7,516,288 -0.02(-0.29%)
Sep 28, 2012 7.842 7.842 7.714 7.742 4,966,669 -0.11(-1.43%)
Sep 27, 2012 7.842 7.882 7.764 7.854 5,567,057 +0.04(+0.57%)
Sep 26, 2012 7.831 7.882 7.725 7.809 4,525,116 -0.01(-0.14%)
Sep 25, 2012 7.994 8.033 7.809 7.820 5,639,642 -0.16(-2.04%)
Sep 24, 2012 8.022 8.072 7.915 7.982 4,562,047 -0.02(-0.28%)
Sep 21, 2012 8.128 8.145 7.988 8.005 5,375,798 -0.04(-0.56%)
Sep 20, 2012 8.089 8.134 7.954 8.050 4,893,686 -0.04(-0.55%)
Sep 19, 2012 8.201 8.223 8.044 8.094 5,916,605 -0.09(-1.10%)
Sep 18, 2012 8.341 8.352 8.184 8.184 4,737,506 -0.15(-1.81%)
Sep 17, 2012 8.543 8.543 8.251 8.335 5,234,177 -0.22(-2.55%)
Sep 14, 2012 8.263 8.554 8.263 8.554 7,488,047 +0.30(+3.67%)
Sep 13, 2012 8.106 8.302 8.038 8.251 6,226,325 +0.04(+0.48%)
Sep 12, 2012 8.117 8.218 8.078 8.212 5,127,576 +0.13(+1.66%)
Sep 11, 2012 7.982 8.094 7.938 8.078 4,377,352 +0.15(+1.84%)
Sep 10, 2012 7.826 7.971 7.758 7.932 5,092,828 +0.11(+1.36%)
Sep 07, 2012 7.714 7.854 7.680 7.826 4,829,941 +0.12(+1.53%)
Sep 06, 2012 7.518 7.747 7.512 7.708 5,083,502 +0.23(+3.07%)
Sep 05, 2012 7.411 7.484 7.377 7.478 3,110,377 +0.09(+1.21%)
Sep 04, 2012 7.490 7.551 7.338 7.389 4,482,456 -0.10(-1.27%)
Aug 31, 2012 7.495 7.562 7.462 7.484 3,270,436 +0.02(+0.30%)
Aug 30, 2012 7.473 7.512 7.428 7.462 2,363,664 -0.02(-0.22%)
Aug 29, 2012 7.506 7.518 7.462 7.478 2,272,722 +0.01(+0.07%)
Aug 27, 2012 7.624 7.646 7.467 7.473 3,638,599 -0.15(-1.98%)
Aug 24, 2012 7.596 7.658 7.551 7.624 3,194,506 +0.00(+0.00%)
Aug 23, 2012 7.590 7.646 7.534 7.624 4,147,596 +0.04(+0.59%)
Aug 22, 2012 7.641 7.674 7.562 7.579 3,279,914 -0.07(-0.88%)
Aug 21, 2012 7.674 7.775 7.624 7.646 4,308,108 -0.02(-0.22%)
Aug 20, 2012 7.557 7.666 7.506 7.663 4,389,374 +0.08(+1.11%)
Aug 17, 2012 7.540 7.602 7.478 7.579 6,291,277 +0.04(+0.59%)
Aug 16, 2012 7.495 7.546 7.434 7.534 4,888,409 +0.05(+0.67%)
Aug 15, 2012 7.523 7.579 7.439 7.484 4,149,072 -0.06(-0.74%)
Aug 14, 2012 7.602 7.613 7.495 7.540 4,146,507 -0.05(-0.66%)
Aug 13, 2012 7.562 7.618 7.540 7.590 4,836,832 -0.02(-0.22%)
Aug 10, 2012 7.663 7.677 7.562 7.607 6,342,329 -0.06(-0.73%)
Aug 09, 2012 7.770 7.814 7.585 7.663 6,282,488 -0.15(-1.87%)
Aug 08, 2012 7.786 7.854 7.646 7.809 8,291,597 +0.04(+0.47%)
Aug 07, 2012 7.712 7.821 7.696 7.772 12,142,781 +0.13(+1.71%)
Aug 06, 2012 7.592 7.696 7.554 7.641 13,632,550 +0.08(+1.08%)
Aug 03, 2012 7.151 7.767 7.151 7.560 17,701,376 +0.50(+7.11%)
Aug 02, 2012 7.200 7.227 6.894 7.058 10,012,665 -0.17(-2.34%)
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.