Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.09 21.14 20.97 21.09 1,598,822 +0.05(+0.24%)
Oct 30, 2006 20.90 21.08 20.82 21.04 1,522,856 +0.15(+0.73%)
Oct 27, 2006 21.02 21.08 20.81 20.89 2,251,285 -0.17(-0.81%)
Oct 26, 2006 20.96 21.16 20.93 21.06 1,594,614 +0.09(+0.43%)
Oct 25, 2006 20.89 21.04 20.69 20.97 2,564,228 +0.05(+0.26%)
Oct 24, 2006 21.18 21.19 20.69 20.91 1,874,557 -0.26(-1.24%)
Oct 23, 2006 20.86 21.25 20.79 21.18 2,674,080 +0.26(+1.23%)
Oct 20, 2006 21.13 21.14 20.82 20.92 1,767,142 -0.15(-0.71%)
Oct 19, 2006 21.20 21.27 21.00 21.07 1,918,409 -0.15(-0.72%)
Oct 18, 2006 21.11 21.25 20.99 21.22 1,755,847 +0.18(+0.84%)
Oct 17, 2006 20.64 21.06 20.64 21.05 1,283,664 +0.00(+0.02%)
Oct 16, 2006 21.06 21.16 21.00 21.04 986,224 -0.02(-0.11%)
Oct 13, 2006 20.84 21.12 20.82 21.06 2,410,747 +0.26(+1.24%)
Oct 12, 2006 20.74 20.86 20.63 20.81 1,497,608 +0.15(+0.72%)
Oct 11, 2006 20.69 20.77 20.52 20.66 1,500,266 -0.05(-0.24%)
Oct 10, 2006 20.63 20.77 20.54 20.71 1,044,251 +0.12(+0.57%)
Oct 09, 2006 20.58 20.63 20.44 20.59 1,110,914 +0.01(+0.04%)
Oct 06, 2006 20.46 20.64 20.37 20.58 1,530,387 +0.14(+0.71%)
Oct 05, 2006 20.25 20.48 20.18 20.44 1,192,860 +0.12(+0.58%)
Oct 04, 2006 20.09 20.32 20.06 20.32 1,143,693 +0.20(+0.99%)
Oct 03, 2006 20.11 20.32 19.95 20.12 946,359 +0.04(+0.20%)
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.