Indicators

Pitney Bowes (NY: PBI )

7.155 +0.095 (+1.35%)

Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.943	8.990	8.700	8.700	7,359,139	-0.30(-3.36%)
Jun 27, 2013	8.777	9.002	8.735	9.002	4,635,201	+0.26(+2.98%)
Jun 26, 2013	8.605	8.806	8.599	8.741	4,204,480	+0.20(+2.36%)
Jun 25, 2013	8.326	8.545	8.297	8.540	4,387,028	+0.27(+3.30%)
Jun 24, 2013	8.332	8.356	8.190	8.267	6,046,467	-0.09(-1.06%)
Jun 21, 2013	8.231	8.421	8.166	8.356	6,480,533	+0.19(+2.32%)
Jun 20, 2013	8.344	8.391	8.077	8.166	5,040,519	-0.28(-3.30%)
Jun 19, 2013	8.711	8.753	8.439	8.445	3,997,894	-0.26(-3.00%)
Jun 18, 2013	8.587	8.765	8.551	8.705	3,238,812	+0.11(+1.24%)
Jun 17, 2013	8.670	8.747	8.581	8.599	3,879,260	-0.05(-0.55%)
Jun 14, 2013	8.628	8.723	8.545	8.646	2,849,069	+0.00(+0.00%)
Jun 13, 2013	8.457	8.679	8.350	8.646	3,060,691	+0.17(+1.96%)
Jun 12, 2013	8.842	8.842	8.445	8.480	4,343,884	-0.27(-3.11%)
Jun 11, 2013	8.694	8.871	8.581	8.753	5,777,974	-0.01(-0.14%)
Jun 10, 2013	8.676	8.794	8.611	8.765	3,563,142	+0.09(+1.02%)
Jun 07, 2013	8.308	8.682	8.285	8.676	6,180,331	+0.34(+4.05%)
Jun 06, 2013	8.551	8.581	8.246	8.338	16,376,694	-0.25(-2.90%)
Jun 05, 2013	8.848	8.966	8.540	8.587	6,820,396	-0.30(-3.34%)
Jun 04, 2013	8.587	8.901	8.551	8.883	5,845,212	+0.32(+3.74%)

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.