Indicators

Pitney Bowes (NY: PBI )

5.070 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.50	22.50	21.67	21.73	2,363,494	-0.23(-1.03%)
Apr 27, 2007	21.93	21.99	21.85	21.96	2,929,813	+0.04(+0.19%)
Apr 26, 2007	21.64	22.08	21.64	21.92	1,877,575	-0.11(-0.51%)
Apr 25, 2007	21.89	22.03	21.86	22.03	1,312,070	+0.24(+1.08%)
Apr 24, 2007	21.96	22.01	21.78	21.79	1,413,077	-0.18(-0.80%)
Apr 23, 2007	21.88	22.06	21.85	21.97	1,759,588	+0.09(+0.39%)
Apr 20, 2007	21.86	21.96	21.75	21.88	3,432,303	+0.23(+1.07%)
Apr 19, 2007	21.48	21.65	21.43	21.65	2,283,961	+0.07(+0.31%)
Apr 18, 2007	21.49	21.63	21.36	21.59	2,276,685	+0.10(+0.49%)
Apr 17, 2007	21.91	21.91	21.44	21.48	1,612,035	-0.05(-0.21%)
Apr 16, 2007	21.19	21.73	21.19	21.53	2,286,183	+0.39(+1.84%)
Apr 13, 2007	21.02	21.18	20.92	21.14	1,605,267	+0.10(+0.49%)
Apr 12, 2007	20.87	21.07	20.81	21.03	1,578,460	+0.15(+0.74%)
Apr 11, 2007	20.99	20.99	20.78	20.88	1,888,126	-0.08(-0.37%)
Apr 10, 2007	20.85	20.97	20.81	20.96	1,693,542	+0.08(+0.37%)
Apr 09, 2007	20.82	20.92	20.74	20.88	822,805	+0.00(+0.00%)
Apr 05, 2007	20.76	20.89	20.64	20.88	1,206,402	+0.10(+0.50%)
Apr 04, 2007	20.72	20.80	20.68	20.78	1,349,179	+0.03(+0.13%)
Apr 03, 2007	20.56	20.78	20.56	20.75	1,740,406	+0.22(+1.06%)

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.