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

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
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 (%)
Mar 31, 2017 8.899 9.036 8.885 8.974 3,674,735 +0.08(+0.85%)
Mar 30, 2017 8.783 8.920 8.735 8.899 2,329,819 +0.10(+1.17%)
Mar 29, 2017 8.646 8.810 8.594 8.796 2,964,103 +0.15(+1.74%)
Mar 28, 2017 8.591 8.748 8.512 8.646 2,676,935 +0.08(+0.96%)
Mar 27, 2017 8.482 8.625 8.427 8.564 2,566,464 -0.02(-0.24%)
Mar 24, 2017 8.639 8.673 8.523 8.584 1,631,805 -0.02(-0.24%)
Mar 23, 2017 8.564 8.759 8.550 8.605 3,280,743 +0.05(+0.64%)
Mar 22, 2017 8.632 8.632 8.454 8.550 2,969,521 -0.08(-0.95%)
Mar 21, 2017 8.796 8.810 8.560 8.632 3,489,411 -0.12(-1.33%)
Mar 20, 2017 8.817 8.913 8.694 8.748 4,873,496 -0.04(-0.47%)
Mar 17, 2017 9.180 9.207 8.790 8.790 20,850,710 -0.41(-4.46%)
Mar 16, 2017 9.173 9.228 9.053 9.200 3,535,705 +0.05(+0.52%)
Mar 15, 2017 9.070 9.159 9.002 9.152 4,148,755 +0.09(+0.98%)
Mar 14, 2017 9.166 9.180 9.002 9.063 3,699,957 -0.15(-1.63%)
Mar 13, 2017 9.091 9.238 9.091 9.214 2,989,032 +0.12(+1.28%)
Mar 10, 2017 9.132 9.200 9.091 9.098 2,427,953 +0.00(+0.00%)
Mar 09, 2017 9.070 9.166 9.036 9.098 3,854,447 +0.01(+0.15%)
Mar 08, 2017 9.139 9.173 8.961 9.084 3,694,592 +0.01(+0.15%)
Mar 07, 2017 9.200 9.248 9.050 9.070 4,025,216 -0.16(-1.78%)
Mar 06, 2017 9.241 9.289 9.180 9.235 4,446,580 -0.05(-0.59%)
Mar 03, 2017 9.180 9.303 9.152 9.289 6,280,094 +0.14(+1.50%)
Mar 02, 2017 9.385 9.426 9.132 9.152 9,047,719 -0.29(-3.12%)
Mar 01, 2017 9.440 9.638 9.399 9.447 10,777,767 +0.11(+1.17%)
Feb 28, 2017 9.584 9.604 9.337 9.337 80,544,968 -0.24(-2.50%)
Feb 27, 2017 9.590 9.731 9.570 9.577 6,178,355 -0.05(-0.57%)
Feb 24, 2017 9.433 9.673 9.166 9.632 9,661,355 +0.18(+1.88%)
Feb 23, 2017 9.522 9.566 9.389 9.454 3,530,294 -0.01(-0.14%)
Feb 22, 2017 9.474 9.645 9.385 9.467 3,989,362 +0.05(+0.51%)
Feb 21, 2017 9.139 9.471 9.115 9.419 7,872,217 +0.25(+2.76%)
Feb 17, 2017 9.166 9.166 9.166 0 +0.08(+0.83%)
Feb 16, 2017 9.139 9.214 9.067 9.091 2,748,878 -0.05(-0.52%)
Feb 15, 2017 9.104 9.228 9.050 9.139 3,535,553 +0.03(+0.36%)
Feb 14, 2017 8.917 9.113 8.883 9.106 4,487,044 +0.19(+2.12%)
Feb 13, 2017 8.978 8.998 8.860 8.917 3,486,153 +0.01(+0.15%)
Feb 10, 2017 8.917 8.954 8.823 8.904 4,049,247 +0.01(+0.08%)
Feb 09, 2017 8.829 8.991 8.856 8.897 3,954,340 +0.07(+0.76%)
Feb 08, 2017 8.816 8.910 8.775 8.829 6,864,143 +0.01(+0.08%)
Feb 07, 2017 8.910 8.991 8.789 8.823 6,778,325 -0.06(-0.68%)
Feb 06, 2017 8.897 8.958 8.843 8.883 5,370,799 -0.01(-0.15%)
Feb 03, 2017 8.802 9.032 8.775 8.897 8,353,952 +0.16(+1.85%)
Feb 02, 2017 8.890 9.110 8.698 8.735 15,860,102 -0.14(-1.52%)
Feb 01, 2017 10.18 10.18 8.377 8.870 45,097,640 -1.88(-17.46%)
Jan 31, 2017 10.53 10.88 10.45 10.75 16,849,412 +0.15(+1.40%)
Jan 30, 2017 10.65 10.67 10.47 10.60 4,402,550 -0.11(-1.07%)
Jan 27, 2017 10.78 10.81 10.65 10.71 3,250,748 +0.01(+0.13%)
Jan 26, 2017 10.92 10.92 10.62 10.70 3,309,193 -0.22(-2.04%)
Jan 25, 2017 10.90 10.96 10.76 10.92 3,116,212 +0.09(+0.81%)
Jan 24, 2017 10.63 10.87 10.59 10.83 2,862,383 +0.24(+2.23%)
Jan 23, 2017 10.63 10.69 10.50 10.60 3,070,143 -0.01(-0.13%)
Jan 20, 2017 10.61 10.66 10.52 10.61 2,821,237 +0.03(+0.32%)
Jan 19, 2017 10.94 11.02 10.57 10.58 4,486,813 -0.36(-3.33%)
Jan 18, 2017 10.99 11.04 10.84 10.94 3,176,711 -0.01(-0.06%)
Jan 17, 2017 11.20 11.21 10.89 10.95 3,132,091 -0.25(-2.23%)
Jan 13, 2017 11.20 11.20 11.20 0 +0.20(+1.78%)
Jan 12, 2017 10.87 11.02 10.72 11.00 3,761,696 +0.15(+1.37%)
Jan 11, 2017 10.94 11.01 10.83 10.85 7,131,687 -0.08(-0.74%)
Jan 10, 2017 10.85 10.96 10.80 10.94 5,975,342 +0.07(+0.62%)
Jan 09, 2017 10.94 11.04 10.81 10.87 5,528,329 -0.05(-0.49%)
Jan 06, 2017 10.81 10.97 10.60 10.92 4,998,813 +0.14(+1.32%)
Jan 05, 2017 10.75 10.85 10.65 10.78 3,595,972 +0.03(+0.25%)
Jan 04, 2017 10.76 10.79 10.54 10.75 3,279,768 +0.05(+0.44%)
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.