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

Pitney Bowes (NY: PBI )

5.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2013 10.16 10.17 9.820 9.905 4,827,573 -0.21(-2.10%)
Aug 29, 2013 10.20 10.29 10.12 10.12 3,800,566 -0.11(-1.07%)
Aug 28, 2013 10.19 10.28 10.13 10.23 2,866,271 +0.01(+0.06%)
Aug 27, 2013 10.32 10.38 10.17 10.22 4,314,555 -0.21(-2.04%)
Aug 26, 2013 10.50 10.53 10.40 10.43 3,631,972 -0.09(-0.81%)
Aug 23, 2013 10.43 10.58 10.41 10.52 3,187,820 +0.09(+0.81%)
Aug 22, 2013 10.61 10.65 10.37 10.43 3,392,050 -0.13(-1.21%)
Aug 21, 2013 10.69 10.70 10.51 10.56 3,245,939 -0.19(-1.81%)
Aug 20, 2013 10.66 10.86 10.65 10.75 4,041,231 +0.10(+0.91%)
Aug 19, 2013 10.59 10.73 10.50 10.66 4,735,960 +0.04(+0.40%)
Aug 16, 2013 10.55 10.69 10.42 10.62 5,001,527 +0.03(+0.29%)
Aug 15, 2013 10.56 10.65 10.50 10.58 3,994,248 -0.13(-1.25%)
Aug 14, 2013 10.85 10.85 10.65 10.72 4,447,399 -0.08(-0.73%)
Aug 13, 2013 10.48 10.91 10.47 10.80 6,752,708 +0.31(+2.95%)
Aug 12, 2013 10.47 10.56 10.45 10.49 4,821,643 -0.02(-0.17%)
Aug 09, 2013 10.63 10.69 10.49 10.51 6,646,622 -0.19(-1.81%)
Aug 08, 2013 10.74 10.83 10.58 10.70 7,596,565 -0.05(-0.45%)
Aug 07, 2013 10.74 10.75 10.55 10.75 8,469,104 +0.00(+0.04%)
Aug 06, 2013 10.51 10.83 10.43 10.74 12,987,680 +0.19(+1.76%)
Aug 05, 2013 10.43 10.57 10.34 10.56 8,854,450 +0.07(+0.69%)
Aug 02, 2013 10.15 10.52 10.08 10.49 9,932,694 +0.33(+3.25%)
Aug 01, 2013 9.999 10.20 9.945 10.16 9,596,848 +0.24(+2.42%)
Jul 31, 2013 9.963 10.01 9.699 9.915 18,837,008 -0.05(-0.54%)
Jul 30, 2013 9.092 10.21 9.068 9.969 41,411,688 +1.13(+12.77%)
Jul 29, 2013 8.576 8.864 8.561 8.840 10,529,643 +0.18(+2.08%)
Jul 26, 2013 8.678 8.732 8.594 8.660 6,889,348 -0.10(-1.17%)
Jul 25, 2013 8.732 8.783 8.660 8.762 4,467,444 +0.03(+0.34%)
Jul 24, 2013 8.714 8.822 8.666 8.732 9,674,397 +0.01(+0.14%)
Jul 23, 2013 8.828 8.930 8.684 8.720 6,749,459 -0.05(-0.62%)
Jul 22, 2013 8.498 8.804 8.444 8.774 14,412,833 +0.33(+3.91%)
Jul 19, 2013 8.522 8.714 8.348 8.444 66,223,220 -0.07(-0.85%)
Jul 18, 2013 8.498 8.555 8.426 8.516 9,022,986 +0.02(+0.25%)
Jul 17, 2013 8.444 8.558 8.444 8.495 6,650,575 +0.09(+1.04%)
Jul 16, 2013 8.372 8.558 8.330 8.408 7,749,766 +0.05(+0.57%)
Jul 15, 2013 8.330 8.450 8.264 8.360 7,667,341 -0.02(-0.29%)
Jul 12, 2013 8.456 8.474 8.288 8.384 11,411,973 -0.10(-1.13%)
Jul 11, 2013 8.660 8.726 8.408 8.480 11,596,948 -0.10(-1.19%)
Jul 10, 2013 8.546 8.717 8.546 8.582 7,559,444 +0.02(+0.28%)
Jul 09, 2013 8.630 8.636 8.510 8.558 6,709,228 -0.05(-0.56%)
Jul 08, 2013 8.648 8.678 8.570 8.606 6,058,337 -0.03(-0.35%)
Jul 05, 2013 8.594 8.654 8.441 8.636 3,694,619 +0.11(+1.27%)
Jul 03, 2013 8.408 8.552 8.324 8.528 3,172,466 +0.07(+0.85%)
Jul 02, 2013 8.930 8.969 8.318 8.456 10,764,168 -0.53(-5.88%)
Jul 01, 2013 8.834 9.032 8.735 8.984 3,674,770 +0.17(+1.91%)
Jun 28, 2013 9.062 9.111 8.816 8.816 7,261,725 -0.31(-3.36%)
Jun 27, 2013 8.894 9.123 8.852 9.123 4,573,844 +0.26(+2.98%)
Jun 26, 2013 8.720 8.924 8.714 8.858 4,148,825 +0.20(+2.36%)
Jun 25, 2013 8.438 8.660 8.408 8.654 4,328,957 +0.28(+3.30%)
Jun 24, 2013 8.444 8.468 8.300 8.378 5,966,429 -0.09(-1.06%)
Jun 21, 2013 8.342 8.534 8.276 8.468 6,394,749 +0.19(+2.32%)
Jun 20, 2013 8.456 8.504 8.186 8.276 4,973,797 -0.28(-3.30%)
Jun 19, 2013 8.828 8.870 8.552 8.558 3,944,974 -0.26(-3.00%)
Jun 18, 2013 8.702 8.882 8.666 8.822 3,195,939 +0.11(+1.24%)
Jun 17, 2013 8.786 8.864 8.696 8.714 3,827,910 -0.05(-0.55%)
Jun 14, 2013 8.744 8.840 8.660 8.762 2,811,355 +0.00(+0.00%)
Jun 13, 2013 8.570 8.795 8.462 8.762 3,020,177 +0.17(+1.96%)
Jun 12, 2013 8.960 8.960 8.558 8.594 4,286,383 -0.28(-3.11%)
Jun 11, 2013 8.810 8.990 8.696 8.870 5,701,490 -0.01(-0.14%)
Jun 10, 2013 8.792 8.912 8.726 8.882 3,515,976 +0.09(+1.02%)
Jun 07, 2013 8.420 8.798 8.396 8.792 6,098,521 +0.34(+4.05%)
Jun 06, 2013 8.666 8.696 8.357 8.450 16,159,913 -0.25(-2.90%)
Jun 05, 2013 8.966 9.086 8.654 8.702 6,730,114 -0.30(-3.34%)
Jun 04, 2013 8.702 9.020 8.666 9.002 5,767,838 +0.32(+3.74%)
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.