Indicators

Pitney Bowes (NY: PBI )

5.130 -0.070 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	16.48	16.62	16.30	16.41	1,665,269	-0.08(-0.49%)
Aug 29, 2002	16.59	16.67	16.46	16.49	2,085,175	-0.21(-1.25%)
Aug 28, 2002	16.57	16.75	16.54	16.70	2,305,179	+0.09(+0.52%)
Aug 27, 2002	16.79	16.85	16.59	16.61	1,994,170	-0.06(-0.38%)
Aug 26, 2002	16.83	16.98	16.34	16.68	1,577,135	-0.04(-0.22%)
Aug 23, 2002	17.26	17.26	16.69	16.71	1,229,237	-0.59(-3.43%)
Aug 22, 2002	17.27	17.38	17.09	17.31	1,388,497	+0.18(+1.06%)
Aug 21, 2002	17.00	17.18	16.72	17.13	1,731,093	+0.20(+1.20%)
Aug 20, 2002	17.09	17.14	16.85	16.92	1,829,609	-0.27(-1.55%)
Aug 16, 2002	16.86	17.43	16.82	17.19	1,973,186	+0.10(+0.56%)
Aug 15, 2002	17.31	17.43	16.98	17.09	1,453,880	-0.22(-1.26%)
Aug 14, 2002	16.52	17.32	16.30	17.31	1,666,373	+0.89(+5.40%)
Aug 13, 2002	16.41	16.83	16.33	16.42	1,974,290	+0.01(+0.08%)
Aug 12, 2002	16.41	16.60	16.18	16.41	1,625,509	-0.08(-0.47%)
Aug 07, 2002	16.37	16.56	16.08	16.49	1,757,379	+0.22(+1.36%)
Aug 06, 2002	16.30	16.60	16.16	16.27	3,112,522	+0.34(+2.16%)
Aug 05, 2002	16.67	16.76	15.91	15.92	1,944,912	-0.75(-4.48%)
Aug 02, 2002	17.14	17.19	16.47	16.67	1,545,769	-0.48(-2.77%)

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.