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 (%)
Jan 30, 2004	18.24	18.42	18.06	18.37	2,001,017	+0.15(+0.82%)
Jan 29, 2004	18.09	18.29	18.06	18.22	1,769,969	+0.16(+0.88%)
Jan 28, 2004	18.11	18.24	18.02	18.06	1,681,835	+0.01(+0.05%)
Jan 27, 2004	18.11	18.16	18.00	18.05	1,627,497	-0.01(-0.05%)
Jan 26, 2004	17.74	18.07	17.69	18.06	1,039,053	+0.30(+1.71%)
Jan 23, 2004	17.83	17.86	17.60	17.76	1,875,774	-0.07(-0.38%)
Jan 22, 2004	18.00	18.04	17.74	17.83	1,918,847	-0.28(-1.55%)
Jan 21, 2004	18.24	18.24	18.02	18.11	1,696,635	-0.13(-0.69%)
Jan 20, 2004	18.34	18.34	17.84	18.24	1,274,298	-0.11(-0.62%)
Jan 16, 2004	18.37	18.38	18.20	18.35	1,257,290	+0.10(+0.52%)
Jan 15, 2004	18.53	18.53	18.18	18.25	2,280,219	-0.24(-1.27%)
Jan 14, 2004	18.46	18.65	18.36	18.49	1,221,064	+0.01(+0.05%)
Jan 13, 2004	18.66	18.72	18.35	18.48	999,735	-0.17(-0.92%)
Jan 12, 2004	18.50	18.71	18.42	18.65	828,989	+0.15(+0.81%)
Jan 09, 2004	18.72	18.72	18.36	18.50	1,215,321	-0.21(-1.14%)
Jan 08, 2004	18.52	18.72	18.47	18.72	1,099,356	+0.17(+0.93%)
Jan 07, 2004	18.61	18.65	18.46	18.54	1,895,875	-0.15(-0.80%)
Jan 06, 2004	18.58	18.70	18.47	18.69	1,368,617	+0.11(+0.61%)
Jan 05, 2004	18.38	18.58	18.38	18.58	1,276,728	+0.25(+1.36%)

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.