Indicators

Pitney Bowes (NY: PBI )

5.070 -0.130 (-2.50%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.44	22.44	21.61	21.67	2,369,774	-0.23(-1.03%)
Apr 27, 2007	21.87	21.93	21.79	21.90	2,937,598	+0.04(+0.19%)
Apr 26, 2007	21.58	22.03	21.58	21.86	1,882,564	-0.11(-0.51%)
Apr 25, 2007	21.84	21.98	21.80	21.97	1,315,557	+0.23(+1.08%)
Apr 24, 2007	21.90	21.95	21.72	21.74	1,416,832	-0.18(-0.80%)
Apr 23, 2007	21.83	22.00	21.79	21.91	1,764,263	+0.09(+0.39%)
Apr 20, 2007	21.80	21.90	21.69	21.83	3,441,424	+0.23(+1.07%)
Apr 19, 2007	21.42	21.60	21.37	21.60	2,290,030	+0.07(+0.31%)
Apr 18, 2007	21.43	21.57	21.30	21.53	2,282,735	+0.10(+0.48%)
Apr 17, 2007	21.85	21.85	21.38	21.42	1,616,319	-0.05(-0.21%)
Apr 16, 2007	21.14	21.67	21.14	21.47	2,292,258	+0.39(+1.84%)
Apr 13, 2007	20.96	21.12	20.87	21.08	1,609,533	+0.10(+0.50%)
Apr 12, 2007	20.82	21.01	20.76	20.98	1,582,654	+0.15(+0.74%)
Apr 11, 2007	20.94	20.94	20.72	20.82	1,893,144	-0.08(-0.37%)
Apr 10, 2007	20.79	20.91	20.75	20.90	1,698,043	+0.08(+0.37%)
Apr 09, 2007	20.77	20.87	20.68	20.82	824,991	+0.00(+0.00%)
Apr 05, 2007	20.71	20.84	20.59	20.82	1,209,608	+0.10(+0.50%)
Apr 04, 2007	20.67	20.74	20.62	20.72	1,352,764	+0.03(+0.13%)
Apr 03, 2007	20.51	20.72	20.51	20.69	1,745,031	+0.22(+1.06%)

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.