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 29, 2016	12.42	12.66	12.39	12.65	3,635,727	+0.32(+2.57%)
Jan 28, 2016	12.38	12.46	12.25	12.33	2,173,645	+0.03(+0.26%)
Jan 27, 2016	12.32	12.42	12.17	12.30	2,327,567	-0.02(-0.16%)
Jan 26, 2016	12.03	12.32	12.01	12.32	1,958,054	+0.33(+2.75%)
Jan 25, 2016	12.11	12.14	11.93	11.99	2,018,549	-0.11(-0.91%)
Jan 22, 2016	12.01	12.23	11.97	12.10	2,124,083	+0.25(+2.07%)
Jan 21, 2016	11.77	11.95	11.68	11.85	2,928,535	+0.12(+0.99%)
Jan 20, 2016	11.71	11.86	11.46	11.74	5,356,024	-0.18(-1.52%)
Jan 19, 2016	12.04	12.05	11.77	11.92	2,614,131	+0.00(+0.00%)
Jan 15, 2016	11.71	11.92	11.92	11.92	2,870,468	-0.10(-0.81%)
Jan 14, 2016	12.03	12.10	11.86	12.01	4,042,322	+0.01(+0.05%)
Jan 13, 2016	12.32	12.43	11.98	12.01	2,522,932	-0.27(-2.21%)
Jan 12, 2016	12.40	12.42	12.12	12.28	2,685,166	+0.01(+0.05%)
Jan 11, 2016	12.16	12.30	12.07	12.27	4,123,880	+0.17(+1.44%)
Jan 08, 2016	12.58	12.63	12.07	12.10	5,260,601	-0.45(-3.60%)
Jan 07, 2016	12.78	12.89	12.48	12.55	4,187,178	-0.48(-3.67%)
Jan 06, 2016	12.96	13.12	12.90	13.03	2,775,245	-0.14(-1.03%)
Jan 05, 2016	13.18	13.24	13.07	13.16	1,520,135	+0.00(+0.00%)

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.