PITNEY BOWES, Inc. (NY: PBI)
24.37 USD  -0.20 (-0.81%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.35 26.35 24.41 24.56 9,820,768 -1.62(-6.19%)
Apr 28, 2011 26.18 26.36 25.96 26.18 3,247,860 +0.02(+0.08%)
Apr 27, 2011 25.88 26.20 25.86 26.16 2,094,025 +0.29(+1.12%)
Apr 26, 2011 25.81 26.04 25.66 25.87 2,213,609 +0.22(+0.86%)
Apr 25, 2011 25.52 25.75 25.43 25.65 2,115,382 +0.01(+0.04%)
Apr 21, 2011 25.73 25.76 25.55 25.64 964,892 -0.01(-0.04%)
Apr 20, 2011 25.50 25.70 25.48 25.65 1,794,401 +0.45(+1.79%)
Apr 19, 2011 25.44 25.44 25.13 25.20 1,418,376 -0.16(-0.63%)
Apr 18, 2011 25.27 25.37 25.01 25.36 1,739,510 -0.15(-0.59%)
Apr 15, 2011 25.21 25.51 25.11 25.51 1,765,536 +0.38(+1.51%)
Apr 14, 2011 24.87 25.18 24.76 25.13 1,359,956 +0.18(+0.72%)
Apr 13, 2011 25.05 25.11 24.87 24.95 1,428,236 -0.04(-0.16%)
Apr 12, 2011 25.02 25.18 24.97 24.99 1,416,129 -0.19(-0.75%)
Apr 11, 2011 25.14 25.38 25.14 25.18 955,790 +0.02(+0.08%)
Apr 08, 2011 25.64 25.65 25.00 25.16 1,462,553 -0.38(-1.49%)
Apr 07, 2011 25.55 25.75 25.42 25.54 1,025,814 -0.09(-0.35%)
Apr 06, 2011 25.73 25.76 25.57 25.63 1,505,121 -0.03(-0.12%)
Apr 05, 2011 25.58 25.89 25.50 25.66 3,535,129 +0.03(+0.12%)
Apr 04, 2011 25.72 25.80 25.46 25.63 1,957,884 -0.01(-0.04%)
Apr 01, 2011 25.83 25.86 25.54 25.64 3,166,281 -0.05(-0.19%)
Mar 31, 2011 25.47 25.70 25.44 25.69 2,349,607 +0.14(+0.55%)
Mar 30, 2011 25.30 25.59 25.29 25.55 2,550,566 +0.32(+1.27%)
Mar 29, 2011 25.13 25.30 25.08 25.23 2,926,469 +0.05(+0.20%)
Mar 28, 2011 25.29 25.29 25.10 25.18 1,975,282 +0.00(+0.00%)
Mar 25, 2011 24.76 25.24 24.71 25.18 4,014,038 +0.55(+2.23%)
Mar 24, 2011 24.50 24.79 24.40 24.63 1,882,138 +0.34(+1.40%)
Mar 23, 2011 24.32 24.32 24.02 24.29 1,794,504 -0.03(-0.12%)
Mar 22, 2011 24.60 24.61 24.29 24.32 1,241,102 -0.24(-0.98%)
Mar 21, 2011 24.70 24.75 24.55 24.56 1,430,242 +0.15(+0.61%)
Mar 18, 2011 24.19 24.55 24.11 24.41 2,402,195 +0.55(+2.31%)
Mar 17, 2011 24.00 24.14 23.82 23.86 1,549,789 +0.16(+0.68%)
Mar 16, 2011 24.07 24.10 23.60 23.70 2,405,572 -0.40(-1.66%)
Mar 15, 2011 24.09 24.26 24.04 24.10 1,909,973 -0.38(-1.55%)
Mar 14, 2011 24.64 24.68 24.32 24.48 3,243,349 -0.20(-0.81%)
Mar 11, 2011 24.45 24.74 24.41 24.68 1,534,993 +0.12(+0.49%)
Mar 10, 2011 24.70 24.76 24.41 24.56 1,958,096 -0.42(-1.68%)
Mar 09, 2011 24.93 25.02 24.63 24.98 1,850,831 +0.04(+0.16%)
Mar 08, 2011 24.57 25.11 24.52 24.94 2,239,414 +0.41(+1.67%)
Mar 07, 2011 24.78 24.87 24.21 24.53 4,532,758 -0.13(-0.53%)
Mar 04, 2011 24.93 24.98 24.51 24.66 1,605,446 -0.31(-1.24%)
Mar 03, 2011 24.85 25.08 24.85 24.97 1,404,856 +0.31(+1.26%)
Mar 02, 2011 24.60 24.83 24.37 24.66 4,161,576 -0.10(-0.40%)
Mar 01, 2011 25.22 25.37 24.71 24.76 1,460,963 -0.42(-1.67%)
Feb 28, 2011 24.97 25.29 24.96 25.18 1,854,538 +0.27(+1.08%)
Feb 25, 2011 24.86 24.91 24.57 24.91 1,671,105 +0.17(+0.69%)
Feb 24, 2011 24.83 24.88 24.62 24.74 2,186,044 -0.05(-0.20%)
Feb 23, 2011 25.19 25.21 24.69 24.79 2,192,086 -0.36(-1.43%)
Feb 22, 2011 25.57 25.61 25.10 25.15 1,822,749 -0.60(-2.33%)
Feb 18, 2011 26.01 26.04 25.67 25.75 1,775,991 -0.21(-0.81%)
Feb 17, 2011 25.70 26.09 25.51 25.96 1,844,915 +0.24(+0.93%)
Feb 16, 2011 25.54 25.85 25.35 25.72 1,771,734 +0.04(+0.16%)
Feb 15, 2011 26.05 26.06 25.53 25.68 2,947,090 -0.39(-1.50%)
Feb 14, 2011 25.93 26.15 25.90 26.07 1,712,914 +0.19(+0.73%)
Feb 11, 2011 25.42 25.92 25.32 25.88 1,704,017 +0.43(+1.69%)
Feb 10, 2011 25.03 25.64 25.00 25.45 2,533,758 +0.36(+1.43%)
Feb 09, 2011 25.17 25.95 24.83 25.09 3,706,857 -0.08(-0.32%)
Feb 08, 2011 24.80 25.29 24.70 25.17 2,470,180 +0.41(+1.66%)
Feb 07, 2011 24.20 24.77 24.11 24.76 4,339,627 +0.65(+2.70%)
Feb 04, 2011 24.14 24.15 24.02 24.11 3,340,198 +0.03(+0.12%)
Feb 03, 2011 24.24 24.24 23.99 24.08 3,809,539 -0.17(-0.70%)
Feb 02, 2011 24.20 24.32 24.09 24.25 1,371,399 -0.01(-0.04%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here