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

Pitney Bowes (NY: PBI )

5.270 -0.050 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2012 9.462 9.515 9.339 9.339 6,713,663 -0.10(-1.07%)
Mar 29, 2012 9.478 9.509 9.408 9.440 5,358,146 -0.08(-0.89%)
Mar 28, 2012 9.589 9.632 9.462 9.525 6,534,098 -0.06(-0.66%)
Mar 27, 2012 9.669 9.695 9.568 9.589 5,900,856 -0.08(-0.88%)
Mar 26, 2012 9.632 9.674 9.578 9.674 3,196,654 +0.12(+1.22%)
Mar 23, 2012 9.653 9.663 9.536 9.557 3,825,491 -0.07(-0.77%)
Mar 22, 2012 9.669 9.695 9.573 9.632 3,029,390 -0.05(-0.55%)
Mar 21, 2012 9.594 9.685 9.589 9.685 3,556,539 +0.09(+0.94%)
Mar 20, 2012 9.584 9.616 9.541 9.594 3,441,762 -0.05(-0.55%)
Mar 19, 2012 9.626 9.674 9.536 9.648 3,792,591 +0.01(+0.06%)
Mar 16, 2012 9.764 9.770 9.504 9.642 6,913,875 -0.12(-1.25%)
Mar 15, 2012 9.727 9.770 9.663 9.764 3,128,118 +0.02(+0.22%)
Mar 14, 2012 9.812 9.897 9.674 9.743 5,057,507 -0.11(-1.13%)
Mar 13, 2012 9.807 9.855 9.701 9.855 5,093,017 +0.09(+0.87%)
Mar 12, 2012 9.493 9.796 9.493 9.770 7,044,617 +0.28(+2.97%)
Mar 09, 2012 9.350 9.536 9.270 9.488 4,670,406 +0.15(+1.65%)
Mar 08, 2012 9.403 9.419 9.297 9.334 5,329,194 +0.02(+0.17%)
Mar 07, 2012 9.377 9.414 9.302 9.318 12,963,868 -0.04(-0.40%)
Mar 06, 2012 9.472 9.504 9.334 9.355 7,254,276 -0.18(-1.84%)
Mar 05, 2012 9.536 9.578 9.483 9.531 4,946,364 -0.04(-0.39%)
Mar 02, 2012 9.653 9.764 9.536 9.568 4,811,607 -0.11(-1.10%)
Mar 01, 2012 9.669 9.706 9.610 9.674 4,603,643 +0.04(+0.44%)
Feb 29, 2012 9.610 9.711 9.589 9.632 6,212,475 +0.04(+0.39%)
Feb 28, 2012 9.616 9.616 9.483 9.594 5,911,358 -0.01(-0.11%)
Feb 27, 2012 9.509 9.648 9.430 9.605 4,781,930 +0.04(+0.44%)
Feb 24, 2012 9.446 9.605 9.424 9.563 6,190,658 +0.11(+1.12%)
Feb 23, 2012 9.430 9.504 9.414 9.456 5,513,279 +0.01(+0.06%)
Feb 22, 2012 9.483 9.584 9.430 9.451 5,315,074 -0.10(-1.00%)
Feb 21, 2012 9.488 9.616 9.472 9.547 8,729,663 +0.09(+0.96%)
Feb 17, 2012 9.419 9.493 9.361 9.456 9,301,973 +0.05(+0.57%)
Feb 16, 2012 9.584 9.589 9.403 9.403 8,206,299 -0.20(-2.10%)
Feb 15, 2012 9.727 9.727 9.509 9.605 8,841,043 -0.03(-0.30%)
Feb 14, 2012 9.624 9.645 9.530 9.634 10,213,609 +0.02(+0.16%)
Feb 13, 2012 9.733 9.744 9.530 9.619 9,810,611 -0.01(-0.11%)
Feb 10, 2012 10.14 10.17 9.499 9.629 17,982,242 -0.54(-5.32%)
Feb 09, 2012 10.15 10.22 10.06 10.17 8,431,613 +0.02(+0.21%)
Feb 08, 2012 10.17 10.22 10.10 10.15 6,507,388 +0.01(+0.05%)
Feb 07, 2012 9.993 10.18 9.993 10.14 6,607,581 +0.14(+1.40%)
Feb 06, 2012 10.02 10.06 9.993 10.00 7,069,242 -0.04(-0.36%)
Feb 03, 2012 10.09 10.09 9.983 10.04 5,749,909 +0.09(+0.89%)
Feb 02, 2012 10.00 10.05 9.921 9.952 5,571,190 -0.02(-0.21%)
Feb 01, 2012 9.915 10.02 9.900 9.973 8,209,458 +0.10(+1.00%)
Jan 31, 2012 10.03 10.10 9.863 9.874 5,343,820 -0.12(-1.25%)
Jan 30, 2012 10.03 10.10 9.962 9.999 4,383,031 -0.09(-0.93%)
Jan 27, 2012 10.07 10.15 10.04 10.09 2,245,053 +0.00(+0.00%)
Jan 26, 2012 10.16 10.22 10.07 10.09 4,039,952 -0.01(-0.05%)
Jan 25, 2012 10.09 10.12 9.993 10.10 4,124,304 +0.02(+0.15%)
Jan 24, 2012 10.06 10.16 10.02 10.08 4,738,305 -0.02(-0.15%)
Jan 23, 2012 10.11 10.19 10.02 10.10 4,250,689 +0.01(+0.05%)
Jan 20, 2012 10.14 10.15 10.01 10.09 6,761,182 -0.05(-0.51%)
Jan 19, 2012 10.17 10.20 10.04 10.14 5,068,446 -0.02(-0.15%)
Jan 18, 2012 10.08 10.17 10.02 10.16 3,629,775 +0.10(+1.04%)
Jan 17, 2012 10.06 10.19 10.00 10.06 5,381,711 +0.05(+0.47%)
Jan 13, 2012 9.947 10.09 9.931 10.01 3,095,414 -0.03(-0.26%)
Jan 12, 2012 10.08 10.08 9.926 10.04 2,929,662 -0.03(-0.26%)
Jan 11, 2012 9.941 10.07 9.941 10.06 3,569,036 +0.08(+0.78%)
Jan 10, 2012 9.978 10.06 9.957 9.983 3,326,493 +0.08(+0.84%)
Jan 09, 2012 9.921 9.941 9.837 9.900 3,580,792 +0.02(+0.21%)
Jan 06, 2012 9.879 9.962 9.833 9.879 3,900,718 +0.00(+0.00%)
Jan 05, 2012 9.764 9.884 9.678 9.879 4,225,962 +0.09(+0.90%)
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.