Indicators

Pitney Bowes (NY: PBI )

5.240 -0.060 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.367	5.428	5.318	5.390	2,306,713	+0.02(+0.28%)
Sep 27, 2018	5.420	5.478	5.375	5.375	2,072,166	-0.03(-0.56%)
Sep 26, 2018	5.420	5.519	5.367	5.405	2,598,147	+0.00(+0.00%)
Sep 25, 2018	5.603	5.634	5.390	5.405	2,594,576	-0.18(-3.14%)
Sep 24, 2018	5.679	5.710	5.542	5.580	2,337,144	-0.11(-2.01%)
Sep 21, 2018	5.740	5.801	5.656	5.695	3,592,146	-0.02(-0.40%)
Sep 20, 2018	5.679	5.725	5.611	5.717	2,508,665	+0.10(+1.76%)
Sep 19, 2018	5.672	5.824	5.611	5.618	3,010,037	-0.05(-0.94%)
Sep 18, 2018	5.626	5.733	5.535	5.672	2,753,467	+0.07(+1.22%)
Sep 17, 2018	5.497	5.626	5.497	5.603	3,432,809	+0.11(+2.08%)
Sep 14, 2018	5.474	5.512	5.360	5.489	2,270,328	+0.04(+0.70%)
Sep 13, 2018	5.443	5.523	5.405	5.451	1,740,991	+0.01(+0.14%)
Sep 12, 2018	5.413	5.519	5.398	5.443	2,168,491	+0.04(+0.70%)
Sep 11, 2018	5.405	5.451	5.238	5.405	4,055,057	+0.00(+0.00%)
Sep 10, 2018	5.580	5.611	5.382	5.405	3,465,424	-0.14(-2.61%)
Sep 07, 2018	5.588	5.603	5.470	5.550	1,858,663	-0.05(-0.95%)
Sep 06, 2018	5.847	5.870	5.573	5.603	3,106,240	-0.22(-3.79%)
Sep 05, 2018	5.618	5.854	5.512	5.824	6,258,007	+0.21(+3.66%)

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.