Indicators

Pitney Bowes (NY: PBI )

5.240 -0.060 (-1.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.678	8.936	8.583	8.710	0	-0.11(-1.23%)
Feb 26, 2009	9.039	9.094	8.782	8.818	4,589,458	-0.03(-0.36%)
Feb 25, 2009	8.976	9.028	8.750	8.850	6,720,804	-0.19(-2.05%)
Feb 24, 2009	8.872	9.107	8.629	9.035	5,329,489	+0.22(+2.51%)
Feb 23, 2009	9.283	9.450	8.800	8.814	5,053,816	-0.48(-5.15%)
Feb 20, 2009	9.437	9.640	9.130	9.292	0	-0.29(-3.02%)
Feb 19, 2009	9.775	9.947	9.514	9.581	4,753,721	-0.23(-2.35%)
Feb 18, 2009	9.988	10.11	9.712	9.812	3,923,298	-0.18(-1.81%)
Feb 17, 2009	10.08	10.18	9.933	9.992	6,901,055	-0.33(-3.15%)
Feb 13, 2009	10.43	10.50	10.20	10.32	4,004,427	-0.13(-1.21%)
Feb 12, 2009	10.48	10.51	10.08	10.44	4,184,051	-0.06(-0.60%)
Feb 11, 2009	10.65	10.73	10.41	10.51	4,353,798	-0.12(-1.15%)
Feb 10, 2009	11.10	11.23	10.53	10.63	5,680,891	-0.55(-4.89%)
Feb 09, 2009	11.27	11.27	10.87	11.18	6,185,038	+0.27(+2.44%)
Feb 06, 2009	10.61	11.43	10.29	10.91	7,623,861	+0.52(+5.00%)
Feb 05, 2009	10.21	10.46	9.920	10.39	4,150,471	+0.22(+2.18%)
Feb 04, 2009	10.34	10.42	10.09	10.17	3,275,637	-0.10(-1.01%)
Feb 03, 2009	10.09	10.31	9.861	10.27	3,055,168	+0.35(+3.55%)

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.