Indicators

Pitney Bowes (NY: PBI )

5.420 +0.080 (+1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.54	10.61	10.45	10.54	5,925,987	+0.02(+0.18%)
May 27, 2010	10.26	10.53	10.25	10.53	5,150,004	+0.46(+4.58%)
May 26, 2010	10.38	10.44	10.05	10.06	644	-0.26(-2.53%)
May 25, 2010	10.22	10.34	10.04	10.33	4,871,463	-0.06(-0.58%)
May 24, 2010	10.43	10.54	10.35	10.39	4,154,913	-0.10(-0.93%)
May 21, 2010	10.07	10.48	10.07	10.48	5,987,063	+0.20(+1.95%)
May 20, 2010	10.29	10.48	10.26	10.28	9,548,725	-0.31(-2.90%)
May 19, 2010	10.75	10.81	10.54	10.59	6,886,588	-0.19(-1.73%)
May 18, 2010	11.03	11.10	10.76	10.78	4,723	-0.14(-1.32%)
May 17, 2010	10.87	10.99	10.74	10.92	5,401,337	+0.05(+0.47%)
May 14, 2010	10.87	11.06	10.80	10.87	7,495,862	-0.27(-2.38%)
May 13, 2010	11.44	11.47	11.10	11.14	4,515,645	-0.30(-2.65%)
May 12, 2010	11.43	11.48	11.29	11.44	4,733,159	+0.14(+1.22%)
May 11, 2010	11.35	11.50	11.29	11.30	5,509,811	-0.13(-1.12%)
May 10, 2010	11.32	11.43	11.32	11.43	7,356,142	+0.63(+5.86%)
May 07, 2010	10.85	10.95	10.49	10.80	9,454,960	-0.12(-1.09%)
May 06, 2010	11.28	11.36	9.865	10.92	1,758	-0.42(-3.68%)
May 05, 2010	11.44	11.48	11.25	11.33	4,825,712	-0.05(-0.44%)
May 04, 2010	11.51	11.70	11.24	11.38	9,187,287	-0.49(-4.13%)

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.