Indicators

Pitney Bowes (NY: PBI )

7.010 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	17.64	17.88	17.60	17.79	2,585,082	+0.09(+0.52%)
Jan 30, 2006	17.97	17.98	17.67	17.70	1,994,714	-0.28(-1.57%)
Jan 27, 2006	18.06	18.12	17.97	17.99	1,280,652	-0.04(-0.21%)
Jan 26, 2006	18.04	18.17	17.97	18.02	1,543,891	-0.02(-0.09%)
Jan 25, 2006	18.19	18.19	17.96	18.04	1,884,470	-0.15(-0.82%)
Jan 24, 2006	18.12	18.33	18.09	18.19	2,659,538	+0.08(+0.44%)
Jan 23, 2006	18.24	18.29	18.09	18.11	1,307,552	-0.08(-0.46%)
Jan 20, 2006	18.39	18.41	18.15	18.19	1,756,212	-0.21(-1.15%)
Jan 19, 2006	18.30	18.45	18.22	18.41	1,169,447	+0.13(+0.71%)
Jan 18, 2006	18.20	18.39	18.15	18.28	989,791	+0.03(+0.18%)
Jan 17, 2006	18.34	18.36	18.12	18.24	1,272,966	-0.15(-0.81%)
Jan 13, 2006	18.07	18.50	18.04	18.39	1,106,519	-0.02(-0.09%)
Jan 12, 2006	18.53	18.58	18.34	18.41	1,254,952	-0.10(-0.54%)
Jan 11, 2006	18.39	18.52	18.27	18.51	1,587,364	+0.17(+0.93%)
Jan 10, 2006	18.31	18.37	18.18	18.34	1,687,040	-0.10(-0.54%)
Jan 09, 2006	18.37	18.48	18.24	18.44	1,777,829	+0.03(+0.14%)
Jan 06, 2006	18.18	18.42	18.11	18.42	2,758,493	+0.34(+1.89%)
Jan 05, 2006	17.99	18.09	17.92	18.07	1,497,776	+0.10(+0.58%)
Jan 04, 2006	17.96	17.97	17.78	17.97	3,455,022	-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.