Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.934 10.01 9.769 9.780 5,395,202 -0.12(-1.25%)
Jan 30, 2012 9.934 10.00 9.867 9.903 4,425,176 -0.09(-0.93%)
Jan 27, 2012 9.970 10.06 9.939 9.996 2,266,640 +0.00(+0.00%)
Jan 26, 2012 10.06 10.13 9.978 9.996 4,078,798 -0.01(-0.05%)
Jan 25, 2012 9.991 10.02 9.898 10.00 4,163,960 +0.02(+0.15%)
Jan 24, 2012 9.960 10.06 9.929 9.986 4,783,865 -0.02(-0.15%)
Jan 23, 2012 10.01 10.09 9.929 10.00 4,291,561 +0.01(+0.05%)
Jan 20, 2012 10.05 10.06 9.919 9.996 6,826,193 -0.05(-0.51%)
Jan 19, 2012 10.07 10.10 9.945 10.05 5,117,181 -0.02(-0.15%)
Jan 18, 2012 9.981 10.07 9.924 10.06 3,664,676 +0.10(+1.04%)
Jan 17, 2012 9.965 10.09 9.909 9.960 5,433,458 +0.05(+0.47%)
Jan 13, 2012 9.852 9.991 9.836 9.914 3,125,178 -0.03(-0.26%)
Jan 12, 2012 9.981 9.986 9.831 9.939 2,957,832 -0.03(-0.26%)
Jan 11, 2012 9.847 9.976 9.847 9.965 3,603,353 +0.08(+0.78%)
Jan 10, 2012 9.883 9.960 9.862 9.888 3,358,478 +0.08(+0.84%)
Jan 09, 2012 9.826 9.847 9.744 9.805 3,615,222 +0.02(+0.21%)
Jan 06, 2012 9.785 9.867 9.739 9.785 3,938,225 +0.00(+0.00%)
Jan 05, 2012 9.671 9.790 9.586 9.785 4,266,596 +0.09(+0.90%)
Jan 04, 2012 9.625 9.713 9.537 9.697 6,218,534 +0.14(+1.46%)
Dec 30, 2011 9.568 9.615 9.558 9.558 2,418,799 -0.01(-0.11%)
Dec 29, 2011 9.486 9.597 9.486 9.568 2,568,491 +0.08(+0.81%)
Dec 28, 2011 9.594 9.620 9.450 9.491 2,416,935 -0.08(-0.81%)
Dec 27, 2011 9.584 9.640 9.543 9.568 1,730,039 -0.04(-0.43%)
Dec 23, 2011 9.506 9.640 9.506 9.610 2,671,380 +0.18(+1.86%)
Dec 21, 2011 9.460 9.512 9.343 9.434 3,351,584 +0.02(+0.16%)
Dec 20, 2011 9.455 9.589 9.403 9.419 4,819,956 +0.13(+1.39%)
Dec 19, 2011 9.512 9.584 9.259 9.290 3,570,036 -0.16(-1.74%)
Dec 16, 2011 9.450 9.625 9.398 9.455 13,365,383 +0.06(+0.60%)
Dec 15, 2011 9.486 9.486 9.311 9.398 9,015,376 -0.01(-0.05%)
Dec 14, 2011 9.501 9.527 9.341 9.403 4,850,647 -0.10(-1.08%)
Dec 13, 2011 9.780 9.795 9.455 9.506 5,441,725 -0.22(-2.23%)
Dec 12, 2011 9.651 9.741 9.568 9.723 4,581,096 +0.02(+0.16%)
Dec 09, 2011 9.620 9.749 9.460 9.707 5,702,586 +0.11(+1.18%)
Dec 08, 2011 9.718 9.790 9.568 9.594 5,813,450 -0.19(-1.95%)
Dec 07, 2011 9.769 9.790 9.646 9.785 9,179,346 -0.01(-0.11%)
Dec 06, 2011 9.769 9.852 9.692 9.795 4,779,173 +0.02(+0.21%)
Dec 05, 2011 9.682 9.795 9.659 9.774 5,791,321 +0.22(+2.32%)
Dec 02, 2011 9.630 9.774 9.537 9.553 4,498,812 +0.04(+0.43%)
Dec 01, 2011 9.481 9.640 9.481 9.512 4,335,814 -0.09(-0.97%)
Nov 30, 2011 9.475 9.604 9.445 9.604 5,989,724 +0.39(+4.19%)
Nov 29, 2011 9.161 9.249 9.079 9.218 7,922,340 +0.10(+1.13%)
Nov 28, 2011 9.171 9.202 9.042 9.115 5,023,024 +0.17(+1.90%)
Nov 25, 2011 8.944 9.089 8.939 8.944 1,967,533 -0.01(-0.06%)
Nov 23, 2011 9.140 9.166 8.934 8.950 3,457,234 -0.26(-2.80%)
Nov 22, 2011 9.192 9.299 9.130 9.207 3,448,011 -0.03(-0.33%)
Nov 21, 2011 9.403 9.408 9.156 9.238 5,599,294 -0.29(-3.03%)
Nov 18, 2011 9.568 9.630 9.455 9.527 4,004,919 +0.01(+0.11%)
Nov 17, 2011 9.682 9.692 9.439 9.517 4,808,531 -0.15(-1.55%)
Nov 16, 2011 9.733 9.878 9.661 9.666 4,431,014 -0.16(-1.63%)
Nov 15, 2011 9.735 9.851 9.669 9.826 5,446,608 +0.06(+0.62%)
Nov 14, 2011 9.841 9.861 9.725 9.765 3,302,455 -0.07(-0.67%)
Nov 11, 2011 9.715 9.877 9.695 9.831 3,111,689 +0.22(+2.26%)
Nov 10, 2011 9.811 9.836 9.578 9.614 6,736,991 -0.10(-1.04%)
Nov 09, 2011 9.998 10.01 9.694 9.715 6,246,622 -0.47(-4.57%)
Nov 08, 2011 10.31 10.35 10.08 10.18 7,277,081 -0.06(-0.59%)
Nov 07, 2011 10.10 10.27 10.05 10.24 11,558,981 +0.15(+1.45%)
Nov 04, 2011 9.872 10.09 9.811 10.09 10,456,596 +0.11(+1.06%)
Nov 03, 2011 9.690 9.998 9.558 9.988 12,401,609 +0.37(+3.89%)
Nov 02, 2011 10.21 10.21 9.432 9.614 15,315,769 -0.36(-3.60%)
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.