Indicators

Pitney Bowes (NY: PBI )

4.860 -0.120 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.18	19.44	19.14	19.35	2,377,409	+0.10(+0.52%)
Jan 30, 2006	19.53	19.55	19.22	19.25	1,834,468	-0.31(-1.57%)
Jan 27, 2006	19.64	19.70	19.54	19.56	1,177,771	-0.04(-0.21%)
Jan 26, 2006	19.62	19.76	19.54	19.60	1,419,863	-0.02(-0.09%)
Jan 25, 2006	19.77	19.78	19.53	19.62	1,733,081	-0.16(-0.82%)
Jan 24, 2006	19.70	19.93	19.67	19.78	2,445,884	+0.09(+0.44%)
Jan 23, 2006	19.83	19.89	19.68	19.69	1,202,510	-0.09(-0.46%)
Jan 20, 2006	20.00	20.02	19.74	19.78	1,615,127	-0.23(-1.15%)
Jan 19, 2006	19.90	20.06	19.81	20.01	1,075,500	+0.14(+0.71%)
Jan 18, 2006	19.79	20.00	19.74	19.87	910,276	+0.04(+0.18%)
Jan 17, 2006	19.94	19.96	19.70	19.84	1,170,702	-0.16(-0.81%)
Jan 13, 2006	19.65	20.11	19.62	20.00	1,017,627	-0.02(-0.09%)
Jan 12, 2006	20.15	20.20	19.95	20.02	1,154,136	-0.11(-0.54%)
Jan 11, 2006	20.00	20.13	19.86	20.13	1,459,844	+0.19(+0.93%)
Jan 10, 2006	19.91	19.97	19.77	19.94	1,551,512	-0.11(-0.54%)
Jan 09, 2006	19.98	20.10	19.84	20.05	1,635,007	+0.03(+0.14%)
Jan 06, 2006	19.77	20.02	19.69	20.02	2,536,890	+0.37(+1.89%)
Jan 05, 2006	19.57	19.67	19.49	19.65	1,377,453	+0.11(+0.58%)
Jan 04, 2006	19.53	19.54	19.33	19.54	3,177,463	-0.01(-0.07%)

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.