Indicators

Pitney Bowes (NY: PBI )

4.980 -0.090 (-1.78%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.024	9.058	8.956	9.014	3,446,668	-0.03(-0.29%)
Apr 27, 2012	8.924	9.072	8.914	9.040	3,908,068	+0.12(+1.30%)
Apr 26, 2012	8.835	8.982	8.806	8.924	3,642,332	+0.09(+1.01%)
Apr 25, 2012	8.993	8.998	8.814	8.835	3,843,143	-0.08(-0.94%)
Apr 24, 2012	8.882	8.961	8.840	8.919	3,215,087	+0.04(+0.47%)
Apr 23, 2012	8.998	9.040	8.814	8.877	6,283,223	-0.19(-2.15%)
Apr 20, 2012	8.945	9.113	8.925	9.072	5,044,101	+0.16(+1.83%)
Apr 19, 2012	8.972	9.061	8.882	8.908	4,676,070	-0.07(-0.76%)
Apr 18, 2012	9.014	9.024	8.935	8.977	3,176,907	-0.09(-0.99%)
Apr 17, 2012	8.787	9.087	8.787	9.066	6,599,091	+0.31(+3.55%)
Apr 16, 2012	8.798	8.856	8.740	8.756	4,768,084	-0.02(-0.24%)
Apr 13, 2012	8.945	8.972	8.756	8.777	5,771,504	-0.21(-2.28%)
Apr 12, 2012	8.840	9.003	8.824	8.982	4,001,913	+0.16(+1.79%)
Apr 11, 2012	8.782	8.887	8.751	8.824	4,649,574	+0.13(+1.45%)
Apr 10, 2012	9.024	9.072	8.698	8.698	7,991,444	-0.36(-3.95%)
Apr 09, 2012	8.966	9.061	8.898	9.056	5,384,651	+0.03(+0.35%)
Apr 05, 2012	9.166	9.203	9.008	9.024	7,046,586	-0.16(-1.78%)
Apr 04, 2012	9.245	9.250	9.135	9.187	5,847,278	-0.11(-1.13%)
Apr 03, 2012	9.319	9.387	9.219	9.293	5,240,113	-0.04(-0.45%)

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.