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 29, 2011	12.91	12.91	11.96	12.03	20,041,560	-0.79(-6.19%)
Apr 28, 2011	12.83	12.92	12.72	12.83	6,628,013	+0.01(+0.08%)
Apr 27, 2011	12.68	12.84	12.67	12.82	4,273,345	+0.14(+1.12%)
Apr 26, 2011	12.65	12.76	12.57	12.68	4,517,384	+0.11(+0.86%)
Apr 25, 2011	12.51	12.62	12.46	12.57	4,316,929	+0.00(+0.04%)
Apr 21, 2011	12.61	12.62	12.52	12.56	1,969,086	-0.00(-0.04%)
Apr 20, 2011	12.50	12.59	12.49	12.57	3,661,892	+0.22(+1.79%)
Apr 19, 2011	12.47	12.47	12.31	12.35	2,894,526	-0.08(-0.63%)
Apr 18, 2011	12.38	12.43	12.26	12.43	3,549,874	-0.07(-0.59%)
Apr 15, 2011	12.35	12.50	12.30	12.50	3,602,986	+0.19(+1.51%)
Apr 14, 2011	12.19	12.34	12.13	12.31	2,775,306	+0.09(+0.72%)
Apr 13, 2011	12.28	12.30	12.19	12.23	2,914,647	-0.02(-0.16%)
Apr 12, 2011	12.26	12.34	12.24	12.25	2,889,940	-0.09(-0.75%)
Apr 11, 2011	12.32	12.44	12.32	12.34	1,950,511	+0.01(+0.08%)
Apr 08, 2011	12.56	12.57	12.25	12.33	2,984,679	-0.19(-1.49%)
Apr 07, 2011	12.52	12.62	12.46	12.52	2,093,412	-0.04(-0.35%)
Apr 06, 2011	12.61	12.62	12.53	12.56	3,071,549	-0.01(-0.12%)
Apr 05, 2011	12.53	12.69	12.50	12.57	7,214,252	+0.01(+0.12%)
Apr 04, 2011	12.60	12.64	12.48	12.56	3,995,517	-0.00(-0.04%)

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.