Skip to main content

Pitney Bowes (NY: PBI )

4.800 -0.080 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.34 16.70 16.16 16.57 3,451,933 +0.00(+0.00%)
Jan 30, 2008 16.51 16.82 16.42 16.57 2,338,032 +0.07(+0.44%)
Jan 29, 2008 16.06 16.52 16.00 16.49 2,946,601 +0.52(+3.25%)
Jan 28, 2008 15.74 15.99 15.65 15.97 3,348,026 +0.23(+1.46%)
Jan 25, 2008 16.07 16.07 15.69 15.74 4,164,490 -0.15(-0.94%)
Jan 24, 2008 15.47 15.94 15.47 15.89 3,926,184 +0.41(+2.65%)
Jan 23, 2008 14.96 15.51 14.74 15.48 4,471,434 +0.10(+0.67%)
Jan 22, 2008 14.75 15.57 14.75 15.38 3,917,739 -0.02(-0.15%)
Jan 21, 2008 15.65 15.66 15.31 15.40 0 +0.00(+0.00%)
Jan 18, 2008 15.65 15.66 15.31 15.40 4,037,823 -0.17(-1.07%)
Jan 17, 2008 16.04 16.09 15.55 15.57 4,025,402 -0.46(-2.85%)
Jan 16, 2008 15.98 16.22 15.81 16.02 3,610,284 +0.03(+0.17%)
Jan 15, 2008 16.24 16.34 15.99 16.00 4,509,215 -0.45(-2.72%)
Jan 14, 2008 16.28 16.55 16.22 16.44 3,245,262 +0.22(+1.34%)
Jan 11, 2008 16.56 16.58 16.19 16.23 6,060,786 -0.51(-3.07%)
Jan 10, 2008 16.60 16.84 16.48 16.74 3,523,528 -0.00(-0.03%)
Jan 09, 2008 16.72 16.76 16.49 16.75 3,611,068 -0.01(-0.05%)
Jan 08, 2008 16.69 17.02 16.67 16.76 5,473,115 +0.08(+0.46%)
Jan 07, 2008 16.58 16.86 16.47 16.68 4,212,413 +0.17(+1.01%)
Jan 04, 2008 16.90 16.96 16.51 16.51 4,655,747 -0.51(-3.00%)
Jan 03, 2008 17.08 17.12 16.95 17.02 3,286,677 -0.01(-0.05%)
Jan 02, 2008 17.14 17.21 16.99 17.03 3,586,332 -0.14(-0.84%)
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.