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 (%)
May 29, 2015	14.09	14.13	13.84	13.86	3,490,137	-0.25(-1.75%)
May 28, 2015	14.35	14.39	14.05	14.11	2,511,242	-0.28(-1.94%)
May 27, 2015	14.40	14.48	14.36	14.39	1,870,373	-0.02(-0.14%)
May 26, 2015	14.45	14.45	14.32	14.41	3,512,312	-0.06(-0.39%)
May 22, 2015	14.34	14.47	14.47	14.47	1,499,266	+0.09(+0.61%)
May 21, 2015	14.39	14.47	14.34	14.38	1,571,916	-0.01(-0.09%)
May 20, 2015	14.28	14.47	14.22	14.39	1,580,277	+0.11(+0.75%)
May 19, 2015	14.46	14.50	14.23	14.28	1,608,589	-0.19(-1.30%)
May 18, 2015	14.52	14.54	14.41	14.47	1,821,130	-0.07(-0.48%)
May 15, 2015	14.38	14.55	14.31	14.54	2,844,563	+0.16(+1.09%)
May 14, 2015	14.40	14.43	14.30	14.38	1,828,525	+0.09(+0.62%)
May 13, 2015	14.28	14.36	14.23	14.30	2,933,447	+0.05(+0.35%)
May 12, 2015	14.26	14.28	14.09	14.25	3,040,477	-0.04(-0.31%)
May 11, 2015	14.20	14.33	14.20	14.29	2,203,981	+0.06(+0.40%)
May 08, 2015	14.11	14.25	14.10	14.23	2,664,980	+0.25(+1.75%)
May 07, 2015	13.94	14.04	13.87	13.99	2,653,271	-0.01(-0.05%)
May 06, 2015	14.27	14.28	13.95	13.99	3,030,084	-0.28(-1.94%)
May 05, 2015	14.47	14.54	14.27	14.27	3,227,501	-0.28(-1.90%)
May 04, 2015	14.36	14.56	14.34	14.55	4,006,889	+0.18(+1.27%)

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.