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 (%)
Dec 29, 2006	20.91	20.95	20.80	20.86	724,663	-0.11(-0.52%)
Dec 28, 2006	21.07	21.08	20.92	20.96	514,706	-0.08(-0.36%)
Dec 27, 2006	20.96	21.07	20.92	21.04	852,897	+0.17(+0.80%)
Dec 26, 2006	20.79	20.91	20.79	20.87	559,443	+0.01(+0.07%)
Dec 22, 2006	20.89	20.91	20.81	20.86	723,113	-0.05(-0.22%)
Dec 21, 2006	20.96	21.05	20.86	20.91	1,050,009	+0.04(+0.20%)
Dec 20, 2006	20.89	20.95	20.82	20.86	1,007,486	-0.07(-0.35%)
Dec 19, 2006	20.94	20.98	20.80	20.94	1,632,265	-0.00(-0.02%)
Dec 18, 2006	21.05	21.09	20.89	20.94	913,581	-0.05(-0.26%)
Dec 15, 2006	21.18	21.18	20.98	21.00	1,959,604	-0.14(-0.64%)
Dec 14, 2006	21.01	21.24	21.00	21.13	2,021,838	+0.07(+0.34%)
Dec 13, 2006	21.18	21.19	20.99	21.06	2,532,336	+0.04(+0.17%)
Dec 12, 2006	21.00	21.07	20.87	21.02	1,888,510	+0.02(+0.11%)
Dec 11, 2006	20.94	21.19	20.94	21.00	1,633,594	+0.11(+0.52%)
Dec 08, 2006	20.98	21.04	20.77	20.89	1,283,443	-0.04(-0.19%)
Dec 07, 2006	21.13	21.14	20.91	20.93	832,078	-0.07(-0.32%)
Dec 06, 2006	21.00	21.09	20.86	21.00	1,838,014	+0.00(+0.02%)
Dec 05, 2006	21.09	21.21	20.92	21.00	1,254,873	-0.05(-0.21%)
Dec 04, 2006	20.95	21.13	20.95	21.04	1,954,067	+0.16(+0.76%)

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.