Pitney Bowes (NY: PBI )

4.385 +0.005 (+0.11%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.55 16.91 16.36 16.77 3,409,996 +0.00(+0.00%)
Jan 30, 2008 16.72 17.03 16.62 16.77 2,309,628 +0.07(+0.44%)
Jan 29, 2008 16.25 16.72 16.20 16.70 2,910,804 +0.53(+3.25%)
Jan 28, 2008 15.93 16.19 15.85 16.17 3,307,351 +0.23(+1.46%)
Jan 25, 2008 16.27 16.27 15.88 15.94 4,113,897 -0.15(-0.94%)
Jan 24, 2008 15.66 16.13 15.66 16.09 3,878,486 +0.42(+2.65%)
Jan 23, 2008 15.14 15.70 14.92 15.67 4,417,111 +0.11(+0.68%)
Jan 22, 2008 14.93 15.76 14.93 15.57 3,870,143 -0.02(-0.15%)
Jan 21, 2008 15.84 15.85 15.49 15.59 0 +0.00(+0.00%)
Jan 18, 2008 15.84 15.85 15.49 15.59 3,988,768 -0.17(-1.07%)
Jan 17, 2008 16.24 16.29 15.74 15.76 3,976,499 -0.46(-2.85%)
Jan 16, 2008 16.18 16.42 16.00 16.22 3,566,424 +0.03(+0.17%)
Jan 15, 2008 16.44 16.54 16.19 16.19 4,454,434 -0.45(-2.72%)
Jan 14, 2008 16.48 16.75 16.42 16.65 3,205,836 +0.22(+1.34%)
Jan 11, 2008 16.77 16.78 16.39 16.43 5,987,155 -0.52(-3.07%)
Jan 10, 2008 16.81 17.04 16.68 16.95 3,480,722 -0.00(-0.03%)
Jan 09, 2008 16.93 16.97 16.70 16.95 3,567,198 -0.01(-0.05%)
Jan 08, 2008 16.90 17.23 16.87 16.96 5,406,624 +0.08(+0.46%)
Jan 07, 2008 16.78 17.07 16.67 16.88 4,161,237 +0.17(+1.01%)
Jan 04, 2008 17.10 17.17 16.71 16.72 4,599,185 -0.52(-3.00%)
Jan 03, 2008 17.29 17.33 17.15 17.23 3,246,748 -0.01(-0.05%)
Jan 02, 2008 17.35 17.43 17.20 17.24 3,542,762 -0.15(-0.84%)
Jan 01, 2008 17.51 17.57 17.36 17.39 0 +0.00(+0.00%)
Dec 31, 2007 17.51 17.57 17.36 17.39 1,560,193 -0.19(-1.09%)
Dec 28, 2007 17.63 17.68 17.51 17.58 2,056,935 +0.04(+0.23%)
Dec 27, 2007 17.45 17.63 17.41 17.54 1,713,305 -0.00(-0.03%)
Dec 26, 2007 17.46 17.68 17.32 17.54 1,957,894 +0.02(+0.13%)
Dec 24, 2007 17.55 17.74 17.49 17.52 816,067 -0.11(-0.65%)
Dec 21, 2007 17.83 17.83 17.49 17.63 4,673,355 +0.18(+1.05%)
Dec 20, 2007 17.33 17.45 17.32 17.45 5,795,139 +0.16(+0.90%)
Dec 19, 2007 17.21 17.50 17.07 17.30 2,950,870 +0.12(+0.72%)
Dec 18, 2007 17.11 17.29 16.95 17.17 2,750,328 +0.10(+0.59%)
Dec 17, 2007 16.87 17.19 16.87 17.07 2,763,648 +0.10(+0.57%)
Dec 14, 2007 17.15 17.15 16.80 16.98 2,499,088 -0.19(-1.12%)
Dec 13, 2007 17.16 17.26 16.96 17.17 2,380,310 -0.11(-0.63%)
Dec 12, 2007 17.64 17.83 17.08 17.28 3,571,685 -0.01(-0.05%)
Dec 11, 2007 17.54 17.68 17.29 17.29 2,671,599 -0.26(-1.48%)
Dec 10, 2007 17.66 17.77 17.48 17.55 2,758,767 -0.10(-0.57%)
Dec 07, 2007 17.66 17.72 17.54 17.65 2,999,973 -0.04(-0.23%)
Dec 06, 2007 17.68 17.74 17.47 17.69 2,384,489 +0.00(+0.00%)
Dec 05, 2007 17.56 17.69 17.34 17.69 2,996,525 +0.32(+1.87%)
Dec 04, 2007 17.37 17.56 17.26 17.36 2,971,348 -0.04(-0.24%)
Dec 03, 2007 17.59 17.59 17.28 17.41 3,274,100 -0.19(-1.09%)
Nov 30, 2007 17.80 17.86 17.47 17.60 6,944,219 -0.03(-0.18%)
Nov 29, 2007 17.50 17.68 17.46 17.63 2,347,082 +0.04(+0.23%)
Nov 28, 2007 17.40 17.59 17.36 17.59 4,105,025 +0.21(+1.18%)
Nov 27, 2007 17.13 17.38 16.94 17.38 4,271,194 +0.44(+2.62%)
Nov 26, 2007 17.22 17.39 16.92 16.94 3,952,850 -0.31(-1.78%)
Nov 23, 2007 17.13 17.31 17.08 17.25 1,701,171 +0.20(+1.15%)
Nov 21, 2007 17.14 17.34 16.97 17.05 4,234,469 -0.21(-1.19%)
Nov 20, 2007 17.59 17.61 17.02 17.25 6,604,420 -0.34(-1.95%)
Nov 19, 2007 17.61 18.02 17.43 17.60 15,282,075 +0.17(+1.00%)
Nov 16, 2007 17.35 17.49 17.23 17.42 8,710,330 +0.05(+0.32%)
Nov 15, 2007 17.26 17.48 17.09 17.37 6,302,717 +0.07(+0.42%)
Nov 14, 2007 17.62 17.62 16.94 17.30 5,899,663 -0.25(-1.41%)
Nov 13, 2007 17.54 17.57 17.18 17.54 3,706,032 +0.29(+1.67%)
Nov 12, 2007 16.68 17.52 16.68 17.25 5,353,450 +0.37(+2.19%)
Nov 09, 2007 16.76 17.01 16.64 16.88 5,199,646 -0.13(-0.75%)
Nov 08, 2007 17.14 17.15 16.71 17.01 4,757,046 -0.13(-0.77%)
Nov 07, 2007 17.25 17.30 16.92 17.14 4,621,147 -0.29(-1.68%)
Nov 06, 2007 17.54 17.70 17.30 17.44 2,575,739 -0.09(-0.50%)
Nov 05, 2007 17.60 17.80 17.39 17.52 3,240,633 -0.29(-1.62%)
Nov 02, 2007 18.23 18.28 17.64 17.81 2,857,751 -0.28(-1.57%)
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.