Indicators

Pitney Bowes (NY: PBI )

5.150 +0.020 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	15.29	15.59	15.19	15.54	5,630,096	+0.27(+1.80%)
Feb 27, 2014	15.20	15.37	15.18	15.27	4,050,684	-0.02(-0.12%)
Feb 26, 2014	15.34	15.54	15.19	15.29	4,523,726	+0.02(+0.12%)
Feb 25, 2014	15.07	15.38	14.90	15.27	6,228,447	+0.20(+1.30%)
Feb 24, 2014	15.40	15.43	15.07	15.07	5,840,339	-0.26(-1.71%)
Feb 21, 2014	15.54	15.59	15.27	15.34	5,841,976	-0.14(-0.91%)
Feb 20, 2014	15.42	15.54	15.24	15.48	3,887,818	+0.06(+0.40%)
Feb 19, 2014	15.54	15.63	15.39	15.42	4,713,440	-0.23(-1.48%)
Feb 18, 2014	15.66	15.70	15.40	15.65	5,691,819	-0.01(-0.08%)
Feb 14, 2014	15.48	15.66	15.66	15.66	4,254,789	+0.15(+0.94%)
Feb 13, 2014	15.26	15.58	15.15	15.51	4,577,869	+0.21(+1.40%)
Feb 12, 2014	15.36	15.36	15.10	15.30	4,710,252	+0.04(+0.23%)
Feb 11, 2014	15.19	15.32	15.04	15.27	5,895,016	+0.07(+0.44%)
Feb 10, 2014	15.40	15.45	15.10	15.20	5,480,463	-0.24(-1.57%)
Feb 07, 2014	15.25	15.51	15.19	15.44	5,233,974	+0.22(+1.47%)
Feb 06, 2014	15.02	15.34	14.97	15.22	3,756,167	+0.25(+1.66%)
Feb 05, 2014	15.05	15.22	14.80	14.97	6,182,587	-0.21(-1.40%)
Feb 04, 2014	15.00	15.29	14.71	15.18	8,248,681	+0.36(+2.41%)

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.