Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.21	14.28	14.02	14.08	2,621,722	-0.13(-0.94%)
Nov 27, 2013	14.18	14.32	14.10	14.22	4,633,181	+0.04(+0.26%)
Nov 26, 2013	14.36	14.44	14.12	14.18	5,962,814	-0.18(-1.27%)
Nov 25, 2013	14.61	14.69	14.29	14.36	5,369,133	-0.28(-1.91%)
Nov 22, 2013	14.41	14.68	14.38	14.64	5,541,803	+0.26(+1.77%)
Nov 21, 2013	14.13	14.47	14.11	14.39	5,414,653	+0.28(+1.98%)
Nov 20, 2013	14.22	14.37	14.08	14.11	5,425,570	-0.12(-0.81%)
Nov 19, 2013	14.26	14.42	14.19	14.22	6,298,797	+0.04(+0.26%)
Nov 18, 2013	14.36	14.47	14.09	14.19	9,881,539	-0.29(-2.01%)
Nov 15, 2013	13.87	14.70	13.86	14.48	17,672,082	+0.59(+4.24%)
Nov 14, 2013	13.43	14.01	13.43	13.89	9,231,429	+0.47(+3.48%)
Nov 13, 2013	13.10	13.56	13.07	13.42	6,032,580	+0.23(+1.74%)
Nov 12, 2013	13.11	13.26	13.04	13.19	7,428,730	+0.08(+0.64%)
Nov 11, 2013	12.87	13.11	12.85	13.11	16,099,095	+0.21(+1.59%)
Nov 08, 2013	12.84	13.02	12.81	12.90	5,628,887	+0.05(+0.42%)
Nov 07, 2013	13.12	13.26	12.82	12.85	6,082,077	-0.30(-2.25%)
Nov 06, 2013	13.18	13.27	13.05	13.15	7,882,808	+0.01(+0.05%)
Nov 05, 2013	13.10	13.22	12.98	13.14	5,320,641	-0.05(-0.37%)
Nov 04, 2013	12.97	13.33	12.96	13.19	6,870,217	+0.24(+1.86%)

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.