Indicators

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.02	19.08	18.91	18.95	2,005,435	-0.07(-0.38%)
Apr 27, 2006	19.13	19.25	19.01	19.02	2,285,741	-0.12(-0.64%)
Apr 26, 2006	19.19	19.31	19.05	19.14	2,621,711	-0.10(-0.52%)
Apr 25, 2006	19.36	19.47	19.13	19.24	4,973,719	+0.08(+0.40%)
Apr 24, 2006	19.22	19.42	19.11	19.16	1,676,092	-0.05(-0.28%)
Apr 21, 2006	19.32	19.33	19.12	19.22	1,790,954	-0.01(-0.07%)
Apr 20, 2006	19.20	19.44	19.18	19.23	1,830,492	+0.01(+0.05%)
Apr 19, 2006	19.28	19.32	19.18	19.22	1,837,561	-0.05(-0.23%)
Apr 18, 2006	19.34	19.44	19.23	19.27	4,282,783	-0.07(-0.35%)
Apr 17, 2006	19.15	19.39	19.14	19.34	1,408,819	+0.15(+0.78%)
Apr 13, 2006	19.21	19.28	19.10	19.19	1,795,592	-0.03(-0.14%)
Apr 12, 2006	19.36	19.45	19.16	19.21	1,899,188	-0.22(-1.14%)
Apr 11, 2006	19.53	19.54	19.31	19.44	1,611,151	-0.11(-0.58%)
Apr 10, 2006	19.66	19.66	19.47	19.55	1,443,719	-0.09(-0.46%)
Apr 07, 2006	19.73	19.84	19.55	19.64	1,578,239	-0.10(-0.50%)
Apr 06, 2006	19.79	19.84	19.63	19.74	1,481,049	-0.14(-0.71%)
Apr 05, 2006	19.79	20.00	19.76	19.88	1,909,791	+0.03(+0.14%)
Apr 04, 2006	19.75	20.03	19.60	19.85	3,288,349	+0.13(+0.67%)

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.