Pitney Bowes (NY: PBI )

7.010 +0.100 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.65 11.68 11.55 11.65 3,975,645 +0.11(+0.91%)
Jan 28, 2011 11.76 11.80 11.48 11.55 4,831,049 -0.19(-1.59%)
Jan 27, 2011 11.61 11.77 11.61 11.73 2,785,866 +0.15(+1.33%)
Jan 26, 2011 11.57 11.62 11.48 11.58 5,805,122 +0.04(+0.37%)
Jan 25, 2011 11.51 11.54 11.40 11.54 2,420,023 +0.02(+0.21%)
Jan 24, 2011 11.53 11.56 11.45 11.51 7,876,384 +0.01(+0.08%)
Jan 21, 2011 11.49 11.53 11.43 11.50 2,554,039 +0.09(+0.76%)
Jan 20, 2011 11.44 11.47 11.38 11.42 2,400,613 -0.07(-0.63%)
Jan 19, 2011 11.52 11.55 11.40 11.49 3,047,329 -0.01(-0.13%)
Jan 18, 2011 11.49 11.54 11.41 11.50 2,774,086 +0.02(+0.17%)
Jan 14, 2011 11.48 11.55 11.42 11.48 3,383,636 -0.03(-0.29%)
Jan 13, 2011 11.45 11.56 11.35 11.52 7,582,320 +0.06(+0.54%)
Jan 12, 2011 11.45 11.55 11.43 11.45 3,129,545 +0.04(+0.38%)
Jan 11, 2011 11.51 11.51 11.35 11.41 3,086,042 -0.05(-0.42%)
Jan 10, 2011 11.35 11.50 11.31 11.46 3,857,153 +0.05(+0.42%)
Jan 07, 2011 11.60 11.66 11.26 11.41 4,378,737 -0.22(-1.91%)
Jan 06, 2011 11.69 11.71 11.55 11.63 2,954,332 -0.05(-0.40%)
Jan 05, 2011 11.61 11.71 11.61 11.68 3,137,351 +0.02(+0.21%)
Jan 04, 2011 11.66 11.74 11.56 11.66 4,188,109 +0.03(+0.29%)
Jan 03, 2011 11.69 11.72 11.59 11.62 5,788,040 +0.02(+0.17%)
Dec 31, 2010 11.72 11.74 11.59 11.60 2,604,685 -0.12(-1.06%)
Dec 30, 2010 11.76 11.79 11.68 11.73 1,825,432 -0.05(-0.41%)
Dec 29, 2010 11.86 11.89 11.78 11.78 1,890,625 -0.06(-0.49%)
Dec 28, 2010 11.84 11.86 11.79 11.83 1,642,084 +0.04(+0.37%)
Dec 27, 2010 11.77 11.81 11.76 11.79 1,544,389 +0.01(+0.12%)
Dec 23, 2010 11.83 11.89 11.75 11.78 2,855,485 -0.05(-0.45%)
Dec 22, 2010 11.82 11.90 11.77 11.83 3,437,388 +0.03(+0.28%)
Dec 21, 2010 11.84 11.89 11.75 11.79 2,406,963 -0.00(-0.04%)
Dec 20, 2010 11.82 11.85 11.73 11.80 2,568,256 +0.02(+0.20%)
Dec 17, 2010 11.73 11.79 11.72 11.78 5,977,944 +0.04(+0.33%)
Dec 16, 2010 11.55 11.74 11.54 11.74 5,363,338 +0.12(+1.07%)
Dec 15, 2010 11.48 11.63 11.41 11.61 8,143,961 +0.16(+1.38%)
Dec 14, 2010 11.42 11.50 11.36 11.45 3,504,005 +0.04(+0.34%)
Dec 13, 2010 11.28 11.44 11.25 11.42 6,571,190 +0.19(+1.67%)
Dec 10, 2010 11.16 11.24 11.12 11.23 2,606,853 +0.10(+0.91%)
Dec 09, 2010 11.13 11.17 11.04 11.13 2,943,994 +0.06(+0.56%)
Dec 08, 2010 11.04 11.14 11.01 11.07 3,395,298 +0.01(+0.13%)
Dec 07, 2010 10.99 11.15 10.96 11.05 6,310,074 +0.16(+1.50%)
Dec 06, 2010 10.88 10.91 10.83 10.89 2,611,723 +0.01(+0.09%)
Dec 03, 2010 10.92 10.94 10.84 10.88 7,863,882 -0.04(-0.40%)
Dec 02, 2010 10.73 10.96 10.73 10.92 6,748,939 +0.20(+1.88%)
Dec 01, 2010 10.65 10.77 10.61 10.72 3,403,615 +0.19(+1.82%)
Nov 30, 2010 10.65 10.65 10.52 10.53 3,812,140 -0.19(-1.79%)
Nov 29, 2010 10.75 10.75 10.57 10.72 3,455,499 -0.05(-0.49%)
Nov 26, 2010 10.80 10.81 10.75 10.77 1,251,336 -0.08(-0.71%)
Nov 24, 2010 10.79 10.85 10.85 10.85 3,351,992 +0.12(+1.12%)
Nov 23, 2010 10.73 10.80 10.70 10.73 4,310,039 -0.10(-0.89%)
Nov 22, 2010 10.77 10.87 10.74 10.83 4,237,205 +0.00(+0.04%)
Nov 19, 2010 10.76 10.89 10.76 10.82 3,328,651 +0.02(+0.22%)
Nov 18, 2010 10.86 10.93 10.79 10.80 4,201,501 +0.02(+0.18%)
Nov 17, 2010 10.93 10.93 10.72 10.78 4,994,819 -0.11(-1.04%)
Nov 16, 2010 11.00 11.00 10.76 10.89 4,398,907 -0.13(-1.16%)
Nov 15, 2010 10.99 11.09 10.98 11.02 3,060,695 +0.10(+0.95%)
Nov 12, 2010 10.96 11.02 10.84 10.91 2,554,841 -0.12(-1.11%)
Nov 11, 2010 10.98 11.06 10.94 11.04 2,374,003 -0.04(-0.34%)
Nov 10, 2010 11.05 11.08 10.89 11.07 4,288,678 +0.05(+0.43%)
Nov 09, 2010 11.15 11.16 11.00 11.03 4,107,878 -0.09(-0.81%)
Nov 08, 2010 11.02 11.14 10.98 11.12 9,116,867 +0.08(+0.68%)
Nov 05, 2010 10.89 11.05 10.86 11.04 9,288,422 +0.16(+1.48%)
Nov 04, 2010 10.87 10.90 10.84 10.88 10,215,959 +0.09(+0.79%)
Nov 03, 2010 10.51 10.85 10.51 10.80 8,545,565 +0.34(+3.30%)
Nov 02, 2010 10.50 10.55 10.45 10.45 4,854,088 +0.03(+0.32%)
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.