Indicators

Pitney Bowes (NY: PBI )

5.150 +0.020 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.682	2.937	2.665	2.813	5,543,914	+0.08(+3.01%)
Feb 27, 2020	2.534	2.838	2.435	2.731	6,566,323	+0.12(+4.73%)
Feb 26, 2020	2.822	2.822	2.608	2.608	3,712,473	-0.16(-5.93%)
Feb 25, 2020	2.994	3.027	2.764	2.772	3,867,846	-0.22(-7.42%)
Feb 24, 2020	3.044	3.060	2.978	2.994	2,556,794	-0.16(-4.96%)
Feb 21, 2020	3.192	3.200	3.085	3.151	2,498,080	-0.06(-1.79%)
Feb 20, 2020	3.068	3.254	3.060	3.208	2,217,602	+0.08(+2.63%)
Feb 19, 2020	3.093	3.151	3.036	3.126	2,804,396	+0.02(+0.80%)
Feb 18, 2020	3.126	3.130	3.027	3.101	2,467,442	-0.07(-2.08%)
Feb 14, 2020	3.241	3.258	3.118	3.167	2,222,987	-0.07(-2.28%)
Feb 13, 2020	3.282	3.332	3.134	3.241	3,914,809	-0.07(-1.99%)
Feb 12, 2020	3.291	3.348	3.258	3.307	2,390,802	+0.02(+0.49%)
Feb 11, 2020	3.226	3.323	3.169	3.291	2,456,129	+0.07(+2.27%)
Feb 10, 2020	3.242	3.270	3.185	3.218	2,632,586	-0.02(-0.50%)
Feb 07, 2020	3.266	3.331	3.226	3.234	2,022,336	-0.05(-1.49%)
Feb 06, 2020	3.323	3.396	3.218	3.283	4,065,277	-0.04(-1.22%)
Feb 05, 2020	3.283	3.348	3.120	3.323	3,818,019	+0.09(+2.76%)
Feb 04, 2020	3.250	3.404	2.941	3.234	7,448,314	+0.09(+2.84%)

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.