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 (%)
Feb 28, 2017	9.701	9.722	9.452	9.452	79,566,448	-0.24(-2.50%)
Feb 27, 2017	9.708	9.850	9.688	9.695	6,103,296	-0.06(-0.57%)
Feb 24, 2017	9.549	9.791	9.279	9.750	9,543,982	+0.18(+1.88%)
Feb 23, 2017	9.639	9.684	9.504	9.570	3,487,405	-0.01(-0.14%)
Feb 22, 2017	9.591	9.764	9.501	9.584	3,940,896	+0.05(+0.51%)
Feb 21, 2017	9.251	9.587	9.227	9.535	7,776,579	+0.26(+2.76%)
Feb 17, 2017		9.279	9.279	9.279	0	+0.08(+0.83%)
Feb 16, 2017	9.251	9.327	9.178	9.203	2,715,482	-0.05(-0.52%)
Feb 15, 2017	9.216	9.341	9.161	9.251	3,492,601	+0.03(+0.36%)
Feb 14, 2017	9.027	9.225	8.993	9.218	4,432,532	+0.19(+2.12%)
Feb 13, 2017	9.088	9.109	8.969	9.027	3,443,801	+0.01(+0.15%)
Feb 10, 2017	9.027	9.064	8.931	9.013	4,000,054	+0.01(+0.08%)
Feb 09, 2017	8.938	9.102	8.965	9.006	3,906,300	+0.07(+0.76%)
Feb 08, 2017	8.924	9.020	8.883	8.938	6,780,753	+0.01(+0.08%)
Feb 07, 2017	9.020	9.102	8.897	8.931	6,695,977	-0.06(-0.68%)
Feb 06, 2017	9.006	9.068	8.952	8.993	5,305,551	-0.01(-0.15%)
Feb 03, 2017	8.911	9.143	8.883	9.006	8,252,463	+0.16(+1.85%)
Feb 02, 2017	8.999	9.222	8.805	8.842	15,667,423	-0.14(-1.52%)

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.