Indicators

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.