Indicators

Pitney Bowes (NY: PBI )

5.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.88	12.88	11.93	12.00	20,094,820	-0.79(-6.19%)
Apr 28, 2011	12.79	12.88	12.69	12.79	6,645,627	+0.01(+0.08%)
Apr 27, 2011	12.65	12.80	12.64	12.79	4,284,701	+0.14(+1.12%)
Apr 26, 2011	12.61	12.73	12.54	12.64	4,529,388	+0.11(+0.86%)
Apr 25, 2011	12.47	12.58	12.43	12.54	4,328,401	+0.00(+0.04%)
Apr 21, 2011	12.57	12.59	12.49	12.53	1,974,319	-0.00(-0.04%)
Apr 20, 2011	12.46	12.56	12.45	12.54	3,671,623	+0.22(+1.79%)
Apr 19, 2011	12.43	12.43	12.28	12.32	2,902,218	-0.08(-0.63%)
Apr 18, 2011	12.35	12.40	12.22	12.39	3,559,308	-0.07(-0.59%)
Apr 15, 2011	12.32	12.47	12.27	12.47	3,612,561	+0.19(+1.51%)
Apr 14, 2011	12.15	12.31	12.10	12.28	2,782,681	+0.09(+0.72%)
Apr 13, 2011	12.24	12.27	12.15	12.19	2,922,393	-0.02(-0.16%)
Apr 12, 2011	12.23	12.31	12.20	12.21	2,897,620	-0.09(-0.75%)
Apr 11, 2011	12.29	12.40	12.29	12.31	1,955,695	+0.01(+0.08%)
Apr 08, 2011	12.53	12.54	12.22	12.30	2,992,611	-0.19(-1.49%)
Apr 07, 2011	12.49	12.58	12.42	12.48	2,098,975	-0.04(-0.35%)
Apr 06, 2011	12.57	12.59	12.50	12.53	3,079,711	-0.01(-0.12%)
Apr 05, 2011	12.50	12.65	12.46	12.54	7,233,424	+0.01(+0.12%)
Apr 04, 2011	12.57	12.61	12.44	12.53	4,006,135	-0.00(-0.04%)

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.