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, 2005	20.80	20.90	20.72	20.76	1,791,616	-0.07(-0.35%)
Feb 25, 2005	20.66	20.85	20.51	20.83	1,385,846	+0.12(+0.59%)
Feb 24, 2005	20.73	20.80	20.59	20.71	1,374,581	-0.04(-0.17%)
Feb 23, 2005	20.76	20.84	20.61	20.75	1,246,246	+0.07(+0.33%)
Feb 22, 2005	20.92	20.94	20.64	20.68	1,320,022	-0.24(-1.13%)
Feb 18, 2005	20.90	21.05	20.82	20.92	1,102,669	-0.04(-0.17%)
Feb 17, 2005	21.12	21.21	20.90	20.95	1,654,445	-0.17(-0.79%)
Feb 16, 2005	21.20	21.24	20.96	21.12	1,672,337	-0.21(-1.00%)
Feb 15, 2005	21.32	21.45	21.23	21.33	1,845,071	+0.03(+0.13%)
Feb 14, 2005	21.35	21.39	21.10	21.30	804,692	-0.11(-0.51%)
Feb 11, 2005	21.28	21.42	21.14	21.41	1,629,264	+0.14(+0.64%)
Feb 10, 2005	21.12	21.28	20.97	21.28	1,144,858	+0.26(+1.23%)
Feb 09, 2005	21.26	21.28	20.93	21.02	1,449,462	-0.15(-0.73%)
Feb 08, 2005	21.18	21.26	21.00	21.17	842,243	-0.07(-0.32%)
Feb 07, 2005	21.10	21.27	21.05	21.24	1,104,657	+0.10(+0.47%)
Feb 04, 2005	20.92	21.18	20.88	21.14	1,589,284	+0.24(+1.17%)
Feb 03, 2005	20.82	20.90	20.69	20.90	1,268,997	+0.07(+0.35%)
Feb 02, 2005	21.16	21.50	20.55	20.83	2,317,991	+0.34(+1.68%)

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.