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

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
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 (%)
Nov 30, 2016 9.956 9.977 9.799 9.806 5,306,968 -0.10(-1.03%)
Nov 29, 2016 10.11 10.16 9.854 9.908 3,255,514 -0.22(-2.16%)
Nov 28, 2016 10.14 10.19 10.08 10.13 2,382,979 -0.03(-0.27%)
Nov 25, 2016 10.19 10.23 10.12 10.15 1,636,502 -0.03(-0.27%)
Nov 23, 2016 10.18 10.18 10.18 0 +0.00(+0.00%)
Nov 22, 2016 10.28 10.32 10.15 10.18 2,830,615 -0.05(-0.53%)
Nov 21, 2016 10.07 10.24 10.02 10.24 3,598,829 +0.21(+2.11%)
Nov 18, 2016 10.17 10.20 10.02 10.02 2,249,933 -0.15(-1.48%)
Nov 17, 2016 10.15 10.22 10.12 10.17 2,275,948 +0.12(+1.21%)
Nov 16, 2016 10.05 10.09 9.973 10.05 3,323,011 -0.03(-0.27%)
Nov 15, 2016 10.09 10.17 9.898 10.08 4,964,264 -0.01(-0.13%)
Nov 14, 2016 10.27 10.35 10.09 10.09 3,768,459 -0.15(-1.45%)
Nov 11, 2016 10.13 10.27 10.09 10.24 3,582,624 +0.09(+0.86%)
Nov 10, 2016 10.09 10.25 10.05 10.15 5,550,232 +0.13(+1.28%)
Nov 09, 2016 9.811 10.08 9.736 10.03 5,255,539 +0.13(+1.36%)
Nov 08, 2016 9.905 9.966 9.831 9.892 3,867,013 -0.03(-0.27%)
Nov 07, 2016 9.784 10.03 9.770 9.919 4,092,808 +0.31(+3.23%)
Nov 04, 2016 9.946 9.946 9.595 9.608 5,882,475 -0.32(-3.26%)
Nov 03, 2016 9.844 10.11 9.824 9.932 4,676,201 +0.09(+0.96%)
Nov 02, 2016 9.858 10.19 9.817 9.838 7,731,500 +0.03(+0.28%)
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.