Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 10.44 10.44 10.22 10.31 3,710,684 -0.14(-1.33%)
May 30, 2017 10.33 10.54 10.31 10.44 2,107,027 +0.10(+0.94%)
May 26, 2017 10.37 10.41 10.27 10.35 1,779,748 -0.04(-0.40%)
May 25, 2017 10.42 10.49 10.31 10.39 1,353,001 -0.01(-0.07%)
May 24, 2017 10.47 10.50 10.35 10.40 2,022,871 -0.04(-0.35%)
May 23, 2017 10.40 10.47 10.34 10.43 2,722,440 +0.03(+0.33%)
May 22, 2017 10.33 10.41 10.26 10.40 1,459,862 +0.14(+1.33%)
May 19, 2017 10.21 10.35 10.14 10.26 1,658,802 +0.08(+0.81%)
May 18, 2017 10.32 10.32 10.12 10.18 1,673,452 -0.11(-1.06%)
May 17, 2017 10.55 10.48 10.26 10.29 3,390,341 -0.26(-2.47%)
May 16, 2017 10.62 10.71 10.45 10.55 2,917,800 -0.11(-1.03%)
May 15, 2017 10.80 10.89 10.62 10.66 3,537,126 -0.08(-0.70%)
May 12, 2017 10.82 10.84 10.71 10.73 1,446,294 -0.10(-0.95%)
May 11, 2017 11.03 11.10 10.82 10.84 2,983,578 -0.21(-1.92%)
May 10, 2017 10.94 11.13 10.88 11.05 3,074,272 +0.12(+1.06%)
May 09, 2017 10.83 10.99 10.80 10.93 2,707,969 +0.08(+0.76%)
May 08, 2017 10.58 10.85 10.54 10.85 3,151,620 +0.25(+2.32%)
May 05, 2017 10.41 10.61 10.40 10.60 2,364,734 +0.22(+2.11%)
May 04, 2017 10.65 10.66 10.34 10.38 4,331,170 -0.21(-2.00%)
May 03, 2017 10.45 10.62 10.29 10.60 5,070,717 +0.14(+1.37%)
May 02, 2017 9.454 10.73 9.454 10.45 12,327,767 +1.27(+13.79%)
May 01, 2017 9.118 9.255 9.063 9.187 2,991,775 +0.09(+0.98%)
Apr 28, 2017 9.173 9.180 9.070 9.098 3,026,178 -0.08(-0.82%)
Apr 27, 2017 9.282 9.310 9.122 9.173 1,795,314 -0.07(-0.74%)
Apr 26, 2017 9.159 9.323 9.111 9.241 1,971,414 +0.06(+0.67%)
Apr 25, 2017 9.159 9.248 9.142 9.180 2,627,588 +0.06(+0.68%)
Apr 24, 2017 9.104 9.180 9.077 9.118 2,995,100 +0.14(+1.60%)
Apr 21, 2017 9.029 9.029 8.899 8.974 1,620,391 -0.04(-0.46%)
Apr 20, 2017 9.009 9.070 8.906 9.015 1,413,039 +0.07(+0.77%)
Apr 19, 2017 9.029 9.067 8.940 8.947 3,126,497 -0.03(-0.31%)
Apr 18, 2017 8.940 9.022 8.899 8.974 2,147,165 +0.01(+0.08%)
Apr 17, 2017 8.851 8.968 8.837 8.968 1,545,051 +0.13(+1.47%)
Apr 13, 2017 8.824 8.865 8.735 8.837 2,955,310 +0.00(+0.00%)
Apr 12, 2017 8.974 9.009 8.831 8.837 2,607,107 -0.16(-1.75%)
Apr 11, 2017 8.961 9.022 8.892 8.995 2,030,049 +0.00(+0.00%)
Apr 10, 2017 8.892 9.084 8.872 8.995 2,705,571 +0.10(+1.15%)
Apr 07, 2017 8.906 8.909 8.793 8.892 2,161,468 -0.07(-0.76%)
Apr 06, 2017 8.872 9.022 8.803 8.961 2,987,318 +0.07(+0.77%)
Apr 05, 2017 8.872 9.050 8.848 8.892 5,027,923 +0.04(+0.46%)
Apr 04, 2017 8.776 8.858 8.742 8.851 3,740,592 +0.06(+0.70%)
Apr 03, 2017 8.981 9.001 8.694 8.790 4,535,105 -0.18(-2.06%)
Mar 31, 2017 8.899 9.036 8.885 8.974 3,674,735 +0.08(+0.85%)
Mar 30, 2017 8.783 8.920 8.735 8.899 2,329,819 +0.10(+1.17%)
Mar 29, 2017 8.646 8.810 8.594 8.796 2,964,103 +0.15(+1.74%)
Mar 28, 2017 8.591 8.748 8.512 8.646 2,676,935 +0.08(+0.96%)
Mar 27, 2017 8.482 8.625 8.427 8.564 2,566,464 -0.02(-0.24%)
Mar 24, 2017 8.639 8.673 8.523 8.584 1,631,805 -0.02(-0.24%)
Mar 23, 2017 8.564 8.759 8.550 8.605 3,280,743 +0.05(+0.64%)
Mar 22, 2017 8.632 8.632 8.454 8.550 2,969,521 -0.08(-0.95%)
Mar 21, 2017 8.796 8.810 8.560 8.632 3,489,411 -0.12(-1.33%)
Mar 20, 2017 8.817 8.913 8.694 8.748 4,873,496 -0.04(-0.47%)
Mar 17, 2017 9.180 9.207 8.790 8.790 20,850,710 -0.41(-4.46%)
Mar 16, 2017 9.173 9.228 9.053 9.200 3,535,705 +0.05(+0.52%)
Mar 15, 2017 9.070 9.159 9.002 9.152 4,148,755 +0.09(+0.98%)
Mar 14, 2017 9.166 9.180 9.002 9.063 3,699,957 -0.15(-1.63%)
Mar 13, 2017 9.091 9.238 9.091 9.214 2,989,032 +0.12(+1.28%)
Mar 10, 2017 9.132 9.200 9.091 9.098 2,427,953 +0.00(+0.00%)
Mar 09, 2017 9.070 9.166 9.036 9.098 3,854,447 +0.01(+0.15%)
Mar 08, 2017 9.139 9.173 8.961 9.084 3,694,592 +0.01(+0.15%)
Mar 07, 2017 9.200 9.248 9.050 9.070 4,025,216 -0.16(-1.78%)
Mar 06, 2017 9.241 9.289 9.180 9.235 4,446,580 -0.05(-0.59%)
Mar 03, 2017 9.180 9.303 9.152 9.289 6,280,094 +0.14(+1.50%)
Mar 02, 2017 9.385 9.426 9.132 9.152 9,047,719 -0.29(-3.12%)
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.