Indicators

Pitney Bowes (NY: PBI )

5.185 +0.055 (+1.07%)

Streaming Delayed Price Updated: 12:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.701	8.959	8.606	8.733	0	-0.11(-1.23%)
Feb 26, 2009	9.063	9.118	8.805	8.842	4,577,294	-0.03(-0.36%)
Feb 25, 2009	9.000	9.052	8.774	8.873	6,702,992	-0.19(-2.05%)
Feb 24, 2009	8.896	9.131	8.651	9.059	5,315,365	+0.22(+2.51%)
Feb 23, 2009	9.308	9.475	8.823	8.837	5,040,422	-0.48(-5.15%)
Feb 20, 2009	9.462	9.666	9.154	9.317	0	-0.29(-3.02%)
Feb 19, 2009	9.801	9.973	9.539	9.607	4,741,122	-0.23(-2.35%)
Feb 18, 2009	10.01	10.13	9.738	9.838	3,912,901	-0.18(-1.81%)
Feb 17, 2009	10.10	10.20	9.960	10.02	6,882,766	-0.33(-3.15%)
Feb 13, 2009	10.46	10.53	10.23	10.34	3,993,814	-0.13(-1.21%)
Feb 12, 2009	10.50	10.54	10.10	10.47	4,172,962	-0.06(-0.60%)
Feb 11, 2009	10.68	10.76	10.44	10.53	4,342,259	-0.12(-1.15%)
Feb 10, 2009	11.13	11.26	10.56	10.66	5,665,836	-0.55(-4.89%)
Feb 09, 2009	11.30	11.30	10.89	11.20	6,168,646	+0.27(+2.44%)
Feb 06, 2009	10.64	11.46	10.31	10.94	7,603,656	+0.52(+5.00%)
Feb 05, 2009	10.24	10.49	9.946	10.42	4,139,471	+0.22(+2.18%)
Feb 04, 2009	10.36	10.45	10.12	10.20	3,266,956	-0.10(-1.01%)
Feb 03, 2009	10.11	10.34	9.887	10.30	3,047,071	+0.35(+3.55%)

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.