Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.72 22.72 21.88 21.94 2,340,984 -0.23(-1.03%)
Apr 27, 2007 22.14 22.20 22.06 22.17 2,901,910 +0.04(+0.19%)
Apr 26, 2007 21.84 22.30 21.84 22.13 1,859,693 -0.11(-0.51%)
Apr 25, 2007 22.10 22.25 22.07 22.24 1,299,574 +0.24(+1.08%)
Apr 24, 2007 22.17 22.22 21.99 22.00 1,399,619 -0.18(-0.80%)
Apr 23, 2007 22.09 22.27 22.06 22.18 1,742,830 +0.09(+0.39%)
Apr 20, 2007 22.07 22.17 21.96 22.09 3,399,614 +0.23(+1.07%)
Apr 19, 2007 21.69 21.86 21.63 21.86 2,262,209 +0.07(+0.31%)
Apr 18, 2007 21.69 21.84 21.56 21.79 2,255,002 +0.11(+0.48%)
Apr 17, 2007 22.12 22.12 21.64 21.69 1,596,682 -0.05(-0.21%)
Apr 16, 2007 21.40 21.94 21.40 21.73 2,264,410 +0.39(+1.84%)
Apr 13, 2007 21.22 21.38 21.13 21.34 1,589,979 +0.11(+0.49%)
Apr 12, 2007 21.08 21.27 21.01 21.24 1,563,427 +0.16(+0.74%)
Apr 11, 2007 21.19 21.19 20.98 21.08 1,870,144 -0.08(-0.37%)
Apr 10, 2007 21.05 21.17 21.01 21.16 1,677,413 +0.08(+0.37%)
Apr 09, 2007 21.02 21.13 20.94 21.08 814,968 +0.00(+0.00%)
Apr 05, 2007 20.96 21.09 20.84 21.08 1,194,912 +0.11(+0.50%)
Apr 04, 2007 20.92 21.00 20.87 20.98 1,336,330 +0.03(+0.13%)
Apr 03, 2007 20.76 20.98 20.76 20.95 1,723,830 +0.22(+1.06%)
Apr 02, 2007 20.72 20.82 20.67 20.73 2,197,024 -0.02(-0.09%)
Mar 30, 2007 20.78 20.89 20.57 20.75 1,665,161 -0.02(-0.11%)
Mar 29, 2007 20.39 20.81 20.39 20.77 1,473,069 +0.04(+0.18%)
Mar 28, 2007 20.85 20.85 20.62 20.73 1,320,586 -0.13(-0.61%)
Mar 27, 2007 20.98 21.00 20.80 20.86 999,184 -0.22(-1.04%)
Mar 26, 2007 21.02 21.10 20.81 21.08 1,776,304 +0.03(+0.13%)
Mar 23, 2007 21.03 21.12 20.99 21.05 1,098,512 -0.00(-0.02%)
Mar 22, 2007 20.65 21.42 20.65 21.06 1,466,944 +0.01(+0.07%)
Mar 21, 2007 20.73 21.07 20.66 21.04 2,230,910 +0.31(+1.48%)
Mar 20, 2007 20.71 20.78 20.65 20.74 2,064,879 +0.03(+0.15%)
Mar 19, 2007 20.75 20.82 20.61 20.71 1,734,735 +0.05(+0.27%)
Mar 16, 2007 20.83 20.96 20.55 20.65 2,723,199 -0.06(-0.31%)
Mar 15, 2007 20.75 20.84 20.65 20.71 1,690,103 -0.05(-0.26%)
Mar 14, 2007 20.90 20.96 20.44 20.77 2,589,395 -0.13(-0.63%)
Mar 13, 2007 21.19 21.21 20.89 20.90 2,803,274 -0.29(-1.36%)
Mar 12, 2007 21.17 21.26 21.03 21.19 1,366,959 -0.06(-0.28%)
Mar 09, 2007 21.37 21.39 21.13 21.25 1,114,264 -0.03(-0.15%)
Mar 08, 2007 21.28 21.36 21.10 21.28 1,736,704 +0.06(+0.30%)
Mar 07, 2007 21.39 21.42 21.22 21.22 1,399,558 -0.21(-0.98%)
Mar 06, 2007 21.42 21.45 21.24 21.43 1,950,893 +0.18(+0.84%)
Mar 05, 2007 21.24 21.48 21.15 21.25 2,537,452 -0.07(-0.32%)
Mar 02, 2007 21.63 21.66 21.31 21.32 2,322,169 -0.36(-1.64%)
Mar 01, 2007 21.64 21.82 21.39 21.67 2,564,089 -0.13(-0.61%)
Feb 28, 2007 21.71 21.93 21.56 21.81 2,943,295 +0.10(+0.44%)
Feb 27, 2007 21.94 22.09 21.71 21.71 3,526,135 -0.37(-1.70%)
Feb 26, 2007 21.94 22.11 21.92 22.09 1,975,003 +0.16(+0.73%)
Feb 23, 2007 21.89 21.96 21.70 21.93 1,838,657 +0.05(+0.23%)
Feb 22, 2007 21.89 22.11 21.78 21.88 1,204,841 +0.03(+0.15%)
Feb 21, 2007 21.94 21.99 21.77 21.84 1,318,389 -0.12(-0.56%)
Feb 20, 2007 21.94 22.00 21.86 21.97 1,134,830 +0.07(+0.31%)
Feb 16, 2007 21.85 22.03 21.82 21.90 1,287,103 -0.04(-0.17%)
Feb 15, 2007 21.98 22.09 21.82 21.93 1,105,075 -0.04(-0.19%)
Feb 14, 2007 21.86 22.01 21.80 21.98 1,364,432 +0.02(+0.10%)
Feb 13, 2007 21.93 21.99 21.85 21.95 1,477,239 +0.09(+0.42%)
Feb 12, 2007 21.97 22.11 21.80 21.86 1,817,385 -0.23(-1.05%)
Feb 09, 2007 22.15 22.26 22.00 22.09 1,682,883 -0.06(-0.27%)
Feb 08, 2007 22.17 22.21 22.03 22.15 2,073,849 -0.01(-0.06%)
Feb 07, 2007 22.17 22.24 21.92 22.17 3,980,986 -0.01(-0.06%)
Feb 06, 2007 21.99 22.37 21.89 22.18 2,823,621 +0.33(+1.53%)
Feb 05, 2007 22.03 22.17 21.74 21.85 1,443,534 -0.19(-0.87%)
Feb 02, 2007 21.99 22.08 21.93 22.04 1,490,135 +0.06(+0.27%)
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.