Indicators

Pitney Bowes (NY: PBI )

5.250 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	18.97	19.03	18.86	18.90	2,010,764	-0.07(-0.38%)
Apr 27, 2006	19.08	19.19	18.96	18.97	2,291,815	-0.12(-0.64%)
Apr 26, 2006	19.14	19.26	19.00	19.09	2,628,677	-0.10(-0.52%)
Apr 25, 2006	19.31	19.42	19.08	19.19	4,986,935	+0.08(+0.40%)
Apr 24, 2006	19.17	19.37	19.06	19.11	1,680,546	-0.05(-0.28%)
Apr 21, 2006	19.27	19.28	19.07	19.17	1,795,713	-0.01(-0.07%)
Apr 20, 2006	19.15	19.39	19.13	19.18	1,835,357	+0.01(+0.05%)
Apr 19, 2006	19.23	19.27	19.13	19.17	1,842,444	-0.05(-0.24%)
Apr 18, 2006	19.28	19.39	19.18	19.22	4,294,164	-0.07(-0.35%)
Apr 17, 2006	19.10	19.34	19.09	19.28	1,412,562	+0.15(+0.78%)
Apr 13, 2006	19.16	19.23	19.05	19.14	1,800,364	-0.03(-0.14%)
Apr 12, 2006	19.31	19.40	19.11	19.16	1,904,235	-0.22(-1.14%)
Apr 11, 2006	19.47	19.49	19.26	19.38	1,615,433	-0.11(-0.58%)
Apr 10, 2006	19.61	19.61	19.42	19.50	1,447,555	-0.09(-0.46%)
Apr 07, 2006	19.68	19.79	19.50	19.59	1,582,433	-0.10(-0.50%)
Apr 06, 2006	19.74	19.79	19.58	19.69	1,484,984	-0.14(-0.71%)
Apr 05, 2006	19.74	19.95	19.70	19.83	1,914,866	+0.03(+0.14%)
Apr 04, 2006	19.70	19.98	19.55	19.80	3,297,087	+0.13(+0.67%)

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.