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 (%)
Jan 31, 2017	10.63	10.99	10.55	10.85	16,688,943	+0.15(+1.40%)
Jan 30, 2017	10.75	10.77	10.57	10.70	4,360,621	-0.12(-1.07%)
Jan 27, 2017	10.88	10.92	10.75	10.82	3,219,789	+0.01(+0.13%)
Jan 26, 2017	11.03	11.03	10.72	10.80	3,277,677	-0.22(-2.04%)
Jan 25, 2017	11.01	11.06	10.87	11.03	3,086,534	+0.09(+0.81%)
Jan 24, 2017	10.73	10.98	10.69	10.94	2,835,122	+0.24(+2.23%)
Jan 23, 2017	10.73	10.80	10.60	10.70	3,040,903	-0.01(-0.13%)
Jan 20, 2017	10.71	10.76	10.62	10.71	2,794,368	+0.03(+0.32%)
Jan 19, 2017	11.04	11.13	10.67	10.68	4,444,081	-0.37(-3.33%)
Jan 18, 2017	11.10	11.15	10.95	11.05	3,146,457	-0.01(-0.06%)
Jan 17, 2017	11.31	11.31	10.99	11.05	3,102,262	-0.25(-2.23%)
Jan 13, 2017		11.31	11.31	11.31	0	+0.20(+1.78%)
Jan 12, 2017	10.97	11.12	10.82	11.11	3,725,871	+0.15(+1.37%)
Jan 11, 2017	11.04	11.12	10.93	10.96	7,063,766	-0.08(-0.74%)
Jan 10, 2017	10.95	11.07	10.90	11.04	5,918,434	+0.07(+0.62%)
Jan 09, 2017	11.05	11.15	10.92	10.97	5,475,678	-0.05(-0.49%)
Jan 06, 2017	10.92	11.07	10.70	11.03	4,951,205	+0.14(+1.31%)
Jan 05, 2017	10.85	10.95	10.75	10.88	3,561,724	+0.03(+0.25%)
Jan 04, 2017	10.86	10.89	10.64	10.86	3,248,532	+0.05(+0.44%)

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.