Indicators

Pitney Bowes (NY: PBI )

5.060 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.926	5.958	5.652	5.711	3,814,146	-0.22(-3.75%)
Feb 27, 2019	5.807	6.037	5.735	5.934	5,482,181	+0.14(+2.47%)
Feb 26, 2019	5.950	5.958	5.751	5.791	4,768,753	-0.17(-2.93%)
Feb 25, 2019	6.275	6.347	5.902	5.966	10,073,237	-0.28(-4.45%)
Feb 22, 2019	5.783	6.609	5.783	6.244	17,188,424	+0.66(+11.81%)
Feb 21, 2019	5.624	5.648	5.545	5.584	3,052,932	-0.04(-0.71%)
Feb 20, 2019	5.568	5.692	5.568	5.624	2,529,862	+0.05(+0.85%)
Feb 19, 2019	5.568	5.632	5.545	5.576	2,701,012	-0.02(-0.43%)
Feb 15, 2019	5.592	5.664	5.541	5.600	2,569,130	+0.05(+0.86%)
Feb 14, 2019	5.513	5.688	5.489	5.553	2,663,871	+0.02(+0.29%)
Feb 13, 2019	5.576	5.663	5.497	5.537	3,471,194	-0.02(-0.43%)
Feb 12, 2019	5.718	5.844	5.545	5.560	5,570,590	-0.12(-2.08%)
Feb 11, 2019	5.458	5.734	5.442	5.679	5,456,786	+0.24(+4.50%)
Feb 08, 2019	5.497	5.600	5.418	5.434	4,060,370	-0.09(-1.57%)
Feb 07, 2019	5.363	5.560	5.316	5.521	6,143,198	+0.13(+2.49%)
Feb 06, 2019	5.103	5.560	5.079	5.387	10,462,455	+0.18(+3.48%)
Feb 05, 2019	5.087	5.442	4.858	5.205	15,231,383	-0.12(-2.22%)
Feb 04, 2019	5.529	5.560	5.134	5.324	9,150,029	-0.24(-4.26%)

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.