Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.786 9.872 9.533 9.533 4,115,031 -0.33(-3.34%)
Sep 29, 2011 9.888 9.954 9.665 9.862 4,448,799 +0.15(+1.51%)
Sep 28, 2011 10.10 10.15 9.705 9.715 5,438,100 -0.33(-3.33%)
Sep 27, 2011 10.02 10.29 9.999 10.05 5,012,350 +0.19(+1.95%)
Sep 26, 2011 9.619 9.867 9.538 9.857 11,955,784 +0.33(+3.46%)
Sep 23, 2011 9.254 9.548 9.234 9.528 6,469,407 +0.29(+3.13%)
Sep 22, 2011 9.563 9.588 9.127 9.239 8,587,636 -0.56(-5.69%)
Sep 21, 2011 10.04 10.12 9.791 9.796 5,638,557 -0.26(-2.62%)
Sep 20, 2011 10.29 10.35 10.05 10.06 4,532,753 -0.12(-1.19%)
Sep 19, 2011 10.20 10.25 10.07 10.18 5,260,073 -0.23(-2.19%)
Sep 16, 2011 10.29 10.44 10.28 10.41 4,413,663 +0.14(+1.38%)
Sep 15, 2011 10.25 10.31 10.15 10.27 4,289,074 +0.13(+1.25%)
Sep 14, 2011 9.964 10.27 9.786 10.14 5,342,387 +0.22(+2.20%)
Sep 13, 2011 9.781 9.969 9.781 9.923 4,259,785 +0.18(+1.82%)
Sep 12, 2011 9.578 9.746 9.512 9.746 6,539,971 +0.08(+0.79%)
Sep 09, 2011 9.776 9.824 9.563 9.670 6,060,043 -0.21(-2.15%)
Sep 08, 2011 9.857 9.989 9.822 9.883 8,955,907 -0.06(-0.56%)
Sep 07, 2011 9.832 10.00 9.822 9.938 4,211,138 +0.25(+2.56%)
Sep 06, 2011 9.436 9.700 9.355 9.690 6,368,818 -0.03(-0.31%)
Sep 02, 2011 9.812 9.883 9.675 9.720 3,914,137 -0.31(-3.08%)
Sep 01, 2011 10.31 10.37 10.00 10.03 4,375,115 -0.27(-2.61%)
Aug 31, 2011 10.25 10.41 10.20 10.30 5,121,882 +0.14(+1.40%)
Aug 30, 2011 10.12 10.21 9.954 10.16 4,402,009 +0.01(+0.05%)
Aug 29, 2011 9.832 10.16 9.807 10.15 5,194,611 +0.49(+5.04%)
Aug 26, 2011 9.573 9.766 9.492 9.665 7,889,875 +0.03(+0.26%)
Aug 25, 2011 9.872 9.918 9.599 9.639 5,997,265 -0.21(-2.11%)
Aug 24, 2011 9.599 9.862 9.507 9.847 5,712,028 +0.26(+2.75%)
Aug 23, 2011 9.259 9.583 9.259 9.583 5,236,604 +0.37(+4.02%)
Aug 22, 2011 9.401 9.502 9.188 9.213 4,557,232 -0.01(-0.05%)
Aug 19, 2011 9.279 9.406 9.188 9.218 6,503,409 -0.10(-1.03%)
Aug 18, 2011 9.477 9.507 9.228 9.315 7,031,973 -0.39(-3.97%)
Aug 17, 2011 9.776 9.862 9.604 9.700 3,749,689 -0.04(-0.42%)
Aug 16, 2011 9.827 9.842 9.670 9.741 5,689,644 -0.15(-1.49%)
Aug 15, 2011 9.675 9.903 9.665 9.888 5,612,888 +0.26(+2.69%)
Aug 12, 2011 9.751 9.776 9.576 9.629 6,878,561 -0.04(-0.37%)
Aug 11, 2011 9.259 9.776 9.254 9.665 9,670,236 +0.46(+5.01%)
Aug 10, 2011 9.492 9.609 9.188 9.203 11,704,267 -0.44(-4.52%)
Aug 09, 2011 9.773 9.639 9.052 9.639 18,447,110 +0.46(+5.04%)
Aug 08, 2011 9.773 9.798 9.167 9.177 11,469,412 -0.78(-7.84%)
Aug 05, 2011 9.873 10.08 9.699 9.958 12,559,079 +0.19(+1.93%)
Aug 04, 2011 10.17 10.20 9.759 9.769 11,887,339 -0.49(-4.75%)
Aug 03, 2011 10.26 10.33 10.10 10.26 8,123,429 -0.00(-0.05%)
Aug 02, 2011 10.47 10.49 10.26 10.26 10,113,377 -0.27(-2.55%)
Aug 01, 2011 10.72 10.82 10.49 10.53 9,104,976 -0.19(-1.76%)
Jul 29, 2011 10.78 10.88 10.69 10.72 10,182,512 -0.15(-1.37%)
Jul 28, 2011 10.82 10.97 10.79 10.87 11,155,948 +0.03(+0.32%)
Jul 27, 2011 10.97 11.01 10.83 10.83 4,067,370 -0.18(-1.63%)
Jul 26, 2011 11.04 11.09 10.93 11.01 4,705,510 -0.05(-0.49%)
Jul 25, 2011 11.07 11.15 11.01 11.07 3,522,089 -0.08(-0.71%)
Jul 22, 2011 11.14 11.19 11.13 11.15 3,855,714 -0.02(-0.22%)
Jul 21, 2011 11.12 11.23 11.10 11.17 4,347,539 +0.08(+0.76%)
Jul 20, 2011 11.08 11.20 11.07 11.09 5,330,672 +0.04(+0.36%)
Jul 19, 2011 10.90 11.08 10.88 11.05 5,120,406 +0.17(+1.55%)
Jul 18, 2011 10.98 11.00 10.77 10.88 3,756,291 -0.13(-1.17%)
Jul 15, 2011 11.01 11.04 10.93 11.01 4,590,435 +0.02(+0.18%)
Jul 14, 2011 11.15 11.27 10.98 10.99 5,626,310 -0.12(-1.12%)
Jul 13, 2011 11.16 11.23 11.08 11.11 3,390,499 -0.01(-0.09%)
Jul 12, 2011 11.22 11.29 11.12 11.12 3,496,497 -0.09(-0.84%)
Jul 11, 2011 11.28 11.31 11.16 11.22 3,694,897 -0.17(-1.53%)
Jul 08, 2011 11.51 11.51 11.33 11.39 4,390,597 -0.23(-1.97%)
Jul 07, 2011 11.60 11.67 11.60 11.62 4,180,447 +0.08(+0.69%)
Jul 06, 2011 11.49 11.54 11.44 11.54 2,622,870 +0.03(+0.26%)
Jul 05, 2011 11.59 11.59 11.45 11.51 4,746,616 -0.11(-0.98%)
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.