Indicators

Pitney Bowes (NY: PBI )

5.175 +0.185 (+3.71%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.647	5.058	4.638	4.664	3,107,518	-0.04(-0.94%)
Apr 28, 2022	4.275	4.846	4.231	4.708	9,282,713	+0.89(+23.43%)
Apr 27, 2022	3.930	3.978	3.806	3.815	5,141,228	-0.14(-3.58%)
Apr 26, 2022	3.983	4.009	3.912	3.956	2,646,002	-0.13(-3.25%)
Apr 25, 2022	3.983	4.102	3.952	4.089	2,422,007	+0.05(+1.32%)
Apr 22, 2022	4.089	4.102	4.009	4.036	2,019,215	-0.11(-2.56%)
Apr 21, 2022	4.231	4.293	4.107	4.142	1,706,158	-0.04(-0.85%)
Apr 20, 2022	4.301	4.315	4.151	4.177	2,173,813	-0.07(-1.67%)
Apr 19, 2022	4.115	4.275	4.098	4.248	2,576,066	+0.16(+3.90%)
Apr 18, 2022	4.213	4.231	4.058	4.089	2,981,313	-0.16(-3.75%)
Apr 14, 2022	4.443	4.505	4.248	4.248	1,595,947	-0.18(-4.00%)
Apr 13, 2022	4.363	4.434	4.266	4.425	1,256,293	+0.09(+2.04%)
Apr 12, 2022	4.363	4.443	4.319	4.337	2,128,490	+0.04(+0.82%)
Apr 11, 2022	4.354	4.483	4.275	4.301	1,920,486	-0.08(-1.82%)
Apr 08, 2022	4.319	4.381	4.226	4.381	2,294,676	+0.07(+1.64%)
Apr 07, 2022	4.408	4.461	4.257	4.310	2,664,890	-0.04(-1.02%)
Apr 06, 2022	4.434	4.487	4.354	4.354	3,095,926	-0.12(-2.57%)
Apr 05, 2022	4.629	4.717	4.461	4.470	2,074,343	-0.19(-4.17%)
Apr 04, 2022	4.558	4.735	4.550	4.664	1,746,712	+0.08(+1.74%)

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.