Indicators

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	18.70	19.20	18.65	18.89	1,682,940	+0.30(+1.63%)
Feb 27, 2002	18.58	18.83	18.27	18.58	1,687,799	+0.02(+0.12%)
Feb 26, 2002	18.29	18.65	18.12	18.56	1,475,306	+0.24(+1.33%)
Feb 25, 2002	17.32	18.36	17.32	18.32	2,045,195	+1.11(+6.47%)
Feb 22, 2002	17.27	17.54	17.07	17.20	2,178,390	-0.31(-1.76%)
Feb 21, 2002	17.91	17.98	17.37	17.51	1,243,595	-0.38(-2.10%)
Feb 20, 2002	17.84	17.93	17.47	17.89	1,359,340	-0.13(-0.70%)
Feb 19, 2002	18.11	18.14	17.70	18.01	946,502	-0.19(-1.02%)
Feb 18, 2002	18.27	18.31	17.84	18.20	1,246,246	+0.00(+0.00%)
Feb 15, 2002	18.27	18.31	17.84	18.20	1,246,246	-0.05(-0.25%)
Feb 14, 2002	18.11	18.34	18.11	18.24	1,061,142	+0.14(+0.75%)
Feb 13, 2002	18.36	18.43	17.93	18.11	1,483,699	-0.26(-1.40%)
Feb 12, 2002	18.31	18.56	18.27	18.37	1,944,912	-0.02(-0.12%)
Feb 11, 2002	18.35	18.56	18.27	18.39	888,629	-0.05(-0.27%)
Feb 08, 2002	18.40	18.45	18.15	18.44	1,375,906	-0.07(-0.37%)
Feb 07, 2002	18.24	18.60	18.24	18.51	2,124,935	+0.10(+0.52%)
Feb 06, 2002	18.11	18.53	18.06	18.41	2,413,414	+0.36(+1.98%)
Feb 05, 2002	18.18	18.29	17.95	18.05	3,183,869	+0.05(+0.28%)
Feb 04, 2002	18.78	18.78	17.92	18.00	1,301,688	-0.67(-3.56%)

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.