Indicators

Pitney Bowes (NY: PBI )

7.010 -0.090 (-1.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.990	9.024	8.922	8.980	3,459,751	-0.03(-0.29%)
Apr 27, 2012	8.890	9.037	8.880	9.006	3,922,901	+0.12(+1.30%)
Apr 26, 2012	8.801	8.948	8.773	8.890	3,656,157	+0.09(+1.01%)
Apr 25, 2012	8.959	8.964	8.780	8.801	3,857,730	-0.08(-0.94%)
Apr 24, 2012	8.849	8.927	8.807	8.885	3,227,291	+0.04(+0.47%)
Apr 23, 2012	8.964	9.006	8.780	8.843	6,307,073	-0.19(-2.15%)
Apr 20, 2012	8.911	9.078	8.892	9.037	5,063,247	+0.16(+1.83%)
Apr 19, 2012	8.938	9.027	8.849	8.875	4,693,819	-0.07(-0.76%)
Apr 18, 2012	8.980	8.990	8.901	8.943	3,188,966	-0.09(-0.99%)
Apr 17, 2012	8.754	9.053	8.754	9.032	6,624,139	+0.31(+3.55%)
Apr 16, 2012	8.765	8.822	8.707	8.723	4,786,182	-0.02(-0.24%)
Apr 13, 2012	8.911	8.938	8.723	8.744	5,793,411	-0.20(-2.28%)
Apr 12, 2012	8.807	8.969	8.791	8.948	4,017,104	+0.16(+1.79%)
Apr 11, 2012	8.749	8.854	8.717	8.791	4,667,222	+0.13(+1.45%)
Apr 10, 2012	8.990	9.037	8.665	8.665	8,021,777	-0.36(-3.95%)
Apr 09, 2012	8.932	9.027	8.864	9.022	5,405,090	+0.03(+0.35%)
Apr 05, 2012	9.132	9.168	8.974	8.990	7,073,333	-0.16(-1.78%)
Apr 04, 2012	9.210	9.215	9.100	9.153	5,869,473	-0.10(-1.13%)
Apr 03, 2012	9.284	9.352	9.184	9.257	5,260,003	-0.04(-0.45%)

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.