Pitney Bowes (NY: PBI )

7.100 +0.090 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 19.91 19.95 19.79 19.90 1,648,596 -0.01(-0.06%)
Jan 30, 2007 19.84 19.93 19.77 19.92 1,117,582 +0.12(+0.61%)
Jan 29, 2007 19.76 19.85 19.68 19.80 1,698,619 -0.00(-0.02%)
Jan 26, 2007 20.00 20.05 19.68 19.80 1,992,504 -0.21(-1.06%)
Jan 25, 2007 20.12 20.14 19.98 20.01 2,574,022 -0.06(-0.31%)
Jan 24, 2007 20.09 20.17 19.98 20.08 1,674,810 -0.01(-0.06%)
Jan 23, 2007 19.98 20.17 19.93 20.09 1,962,202 +0.15(+0.77%)
Jan 22, 2007 19.93 20.03 19.88 19.93 1,608,914 +0.00(+0.00%)
Jan 19, 2007 19.98 19.98 19.83 19.93 1,504,298 -0.05(-0.25%)
Jan 18, 2007 20.07 20.07 19.91 19.98 2,037,717 -0.09(-0.46%)
Jan 17, 2007 20.06 20.15 19.98 20.08 2,419,384 -0.02(-0.08%)
Jan 16, 2007 19.88 20.11 19.82 20.09 2,695,953 +0.22(+1.09%)
Jan 12, 2007 19.93 19.96 19.83 19.88 1,378,760 -0.12(-0.58%)
Jan 11, 2007 19.83 20.02 19.83 19.99 3,182,957 +0.16(+0.80%)
Jan 10, 2007 19.64 19.94 19.51 19.83 4,325,791 +0.13(+0.65%)
Jan 09, 2007 19.61 19.77 19.57 19.71 2,830,150 +0.22(+1.13%)
Jan 08, 2007 19.27 19.57 19.23 19.48 2,534,821 +0.19(+0.99%)
Jan 05, 2007 19.27 19.33 19.21 19.29 1,752,971 +0.03(+0.17%)
Jan 04, 2007 19.27 19.34 19.08 19.26 2,569,453 -0.02(-0.11%)
Jan 03, 2007 19.29 19.33 19.07 19.28 2,323,907 +0.07(+0.39%)
Dec 29, 2006 19.26 19.30 19.16 19.21 786,901 -0.10(-0.52%)
Dec 28, 2006 19.40 19.41 19.26 19.31 558,911 -0.07(-0.36%)
Dec 27, 2006 19.30 19.41 19.27 19.38 926,147 +0.15(+0.80%)
Dec 26, 2006 19.15 19.26 19.15 19.22 607,491 +0.01(+0.07%)
Dec 22, 2006 19.24 19.26 19.16 19.21 785,217 -0.04(-0.22%)
Dec 21, 2006 19.31 19.39 19.21 19.25 1,140,188 +0.04(+0.19%)
Dec 20, 2006 19.24 19.29 19.17 19.21 1,094,013 -0.07(-0.34%)
Dec 19, 2006 19.29 19.32 19.16 19.28 1,772,451 -0.00(-0.02%)
Dec 18, 2006 19.39 19.42 19.24 19.29 992,043 -0.05(-0.26%)
Dec 15, 2006 19.50 19.50 19.32 19.34 2,127,903 -0.12(-0.64%)
Dec 14, 2006 19.35 19.56 19.34 19.46 2,195,482 +0.07(+0.34%)
Dec 13, 2006 19.50 19.51 19.33 19.39 2,749,824 +0.03(+0.17%)
Dec 12, 2006 19.34 19.40 19.22 19.36 2,050,704 +0.02(+0.11%)
Dec 11, 2006 19.28 19.51 19.28 19.34 1,773,894 +0.10(+0.52%)
Dec 08, 2006 19.32 19.37 19.13 19.24 1,393,671 -0.04(-0.19%)
Dec 07, 2006 19.46 19.46 19.26 19.28 903,541 -0.06(-0.32%)
Dec 06, 2006 19.34 19.42 19.21 19.34 1,995,871 +0.00(+0.02%)
Dec 05, 2006 19.42 19.53 19.27 19.34 1,362,647 -0.04(-0.21%)
Dec 04, 2006 19.29 19.46 19.29 19.38 2,121,891 +0.15(+0.76%)
Dec 01, 2006 19.17 19.28 19.11 19.23 2,222,177 +0.07(+0.35%)
Nov 30, 2006 19.10 19.29 18.99 19.16 2,756,558 +0.05(+0.28%)
Nov 29, 2006 18.97 19.19 18.97 19.11 1,827,524 +0.12(+0.61%)
Nov 28, 2006 19.00 19.04 18.85 18.99 2,207,988 -0.06(-0.31%)
Nov 27, 2006 19.40 19.40 18.94 19.05 2,799,366 -0.40(-2.03%)
Nov 24, 2006 19.43 19.51 19.41 19.45 552,177 -0.11(-0.57%)
Nov 22, 2006 19.54 19.67 19.48 19.56 893,200 -0.03(-0.15%)
Nov 21, 2006 19.71 19.74 19.56 19.59 1,534,601 -0.09(-0.46%)
Nov 20, 2006 19.73 19.79 19.62 19.68 1,182,756 -0.08(-0.40%)
Nov 17, 2006 19.74 19.85 19.68 19.76 1,570,435 -0.04(-0.21%)
Nov 16, 2006 19.70 19.85 19.65 19.80 1,370,343 +0.12(+0.63%)
Nov 15, 2006 19.73 19.85 19.60 19.68 1,855,903 -0.11(-0.55%)
Nov 14, 2006 19.78 19.82 19.61 19.78 1,457,161 +0.01(+0.04%)
Nov 13, 2006 19.83 19.95 19.70 19.78 1,124,075 -0.05(-0.25%)
Nov 10, 2006 19.67 19.85 19.58 19.83 1,133,214 +0.20(+1.00%)
Nov 09, 2006 19.78 19.81 19.58 19.63 1,146,441 -0.13(-0.65%)
Nov 08, 2006 19.64 19.84 19.43 19.76 1,091,608 +0.11(+0.57%)
Nov 07, 2006 19.65 19.74 19.61 19.65 1,712,327 +0.04(+0.21%)
Nov 06, 2006 19.52 19.71 19.46 19.61 1,387,177 +0.15(+0.77%)
Nov 03, 2006 19.49 19.56 19.39 19.46 1,426,618 -0.04(-0.19%)
Nov 02, 2006 19.37 19.50 19.27 19.49 1,460,528 +0.13(+0.69%)
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.