Indicators

Pitney Bowes (NY: PBI )

5.130 -0.070 (-1.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.34	17.40	17.19	17.22	1,575,195	-0.19(-1.09%)
Dec 28, 2007	17.46	17.51	17.34	17.41	2,076,713	+0.04(+0.23%)
Dec 27, 2007	17.28	17.46	17.25	17.37	1,729,779	-0.00(-0.03%)
Dec 26, 2007	17.29	17.52	17.16	17.38	1,976,720	+0.02(+0.13%)
Dec 24, 2007	17.38	17.57	17.32	17.35	823,913	-0.11(-0.65%)
Dec 21, 2007	17.66	17.66	17.33	17.47	4,718,291	+0.18(+1.05%)
Dec 20, 2007	17.17	17.28	17.15	17.28	5,850,862	+0.15(+0.90%)
Dec 19, 2007	17.04	17.33	16.91	17.13	2,979,243	+0.12(+0.72%)
Dec 18, 2007	16.95	17.12	16.79	17.01	2,776,774	+0.10(+0.59%)
Dec 17, 2007	16.71	17.03	16.71	16.91	2,790,221	+0.10(+0.57%)
Dec 14, 2007	16.99	16.99	16.64	16.81	2,523,118	-0.19(-1.12%)
Dec 13, 2007	17.00	17.09	16.80	17.00	2,403,198	-0.11(-0.64%)
Dec 12, 2007	17.47	17.66	16.92	17.11	3,606,029	-0.01(-0.05%)
Dec 11, 2007	17.37	17.51	17.12	17.12	2,697,287	-0.26(-1.48%)
Dec 10, 2007	17.49	17.60	17.31	17.38	2,785,293	-0.10(-0.57%)
Dec 07, 2007	17.49	17.55	17.38	17.48	3,028,819	-0.04(-0.23%)
Dec 06, 2007	17.52	17.57	17.31	17.52	2,407,417	+0.00(+0.00%)
Dec 05, 2007	17.39	17.52	17.18	17.52	3,025,338	+0.32(+1.87%)
Dec 04, 2007	17.20	17.40	17.10	17.20	2,999,918	-0.04(-0.24%)

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.