PITNEY BOWES, Inc. (NY: PBI)
24.66 USD  +0.14 (+0.57%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.46 14.56 13.12 13.67 28,318,947 -2.53(-15.62%)
Apr 29, 2013 15.94 16.43 15.75 16.20 6,990,992 +0.30(+1.89%)
Apr 26, 2013 15.07 16.06 15.07 15.90 8,907,347 +0.83(+5.51%)
Apr 25, 2013 14.85 15.07 14.80 15.07 3,883,800 +0.31(+2.10%)
Apr 24, 2013 14.72 14.88 14.66 14.76 2,727,713 +0.05(+0.34%)
Apr 23, 2013 14.50 14.79 14.48 14.71 2,786,254 +0.30(+2.08%)
Apr 22, 2013 14.33 14.46 14.13 14.41 2,679,189 +0.10(+0.70%)
Apr 19, 2013 14.35 14.54 14.02 14.31 8,094,602 +0.07(+0.49%)
Apr 18, 2013 14.48 14.57 14.16 14.24 2,746,563 -0.20(-1.39%)
Apr 17, 2013 14.62 14.69 14.23 14.44 3,131,571 -0.23(-1.57%)
Apr 16, 2013 14.57 14.81 14.51 14.67 3,641,622 +0.25(+1.73%)
Apr 15, 2013 15.03 15.06 14.40 14.42 3,223,560 -0.67(-4.44%)
Apr 12, 2013 15.15 15.18 14.96 15.09 2,080,002 -0.09(-0.59%)
Apr 11, 2013 15.02 15.25 15.02 15.18 3,237,626 +0.17(+1.13%)
Apr 10, 2013 14.99 15.17 14.97 15.01 4,577,454 +0.06(+0.40%)
Apr 09, 2013 14.72 15.10 14.72 14.95 3,893,622 +0.23(+1.56%)
Apr 08, 2013 14.65 14.89 14.56 14.72 2,799,845 +0.12(+0.82%)
Apr 05, 2013 14.37 14.60 14.32 14.60 2,845,213 +0.12(+0.83%)
Apr 04, 2013 14.44 14.59 14.38 14.48 3,047,986 +0.11(+0.77%)
Apr 03, 2013 14.46 14.74 14.32 14.37 5,455,006 -0.05(-0.35%)
Apr 02, 2013 14.57 14.61 14.37 14.42 5,031,138 -0.05(-0.35%)
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