Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

7.210 -0.160 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.45 10.59 10.40 10.53 4,260,000 +0.20(+1.91%)
Apr 29, 2009 10.30 10.51 10.28 10.33 4,926,244 +0.11(+1.09%)
Apr 28, 2009 10.25 10.36 10.10 10.22 4,438,327 -0.09(-0.83%)
Apr 27, 2009 10.28 10.51 10.28 10.30 4,491,437 -0.19(-1.84%)
Apr 24, 2009 10.38 10.59 10.34 10.50 4,173,704 +0.12(+1.16%)
Apr 23, 2009 10.33 10.38 10.08 10.38 5,615,241 +0.03(+0.33%)
Apr 22, 2009 10.40 10.58 10.25 10.34 6,640,231 -0.18(-1.67%)
Apr 21, 2009 10.32 10.60 10.32 10.52 4,595,463 +0.20(+1.96%)
Apr 20, 2009 10.51 10.59 10.29 10.32 3,853,379 -0.42(-3.95%)
Apr 17, 2009 10.79 10.83 10.56 10.74 4,590,545 +0.03(+0.28%)
Apr 16, 2009 10.37 10.77 10.29 10.71 5,336,687 +0.42(+4.13%)
Apr 15, 2009 10.02 10.30 9.973 10.29 4,828,917 +0.21(+2.04%)
Apr 14, 2009 10.27 10.28 10.05 10.08 3,759,172 -0.27(-2.57%)
Apr 13, 2009 10.56 10.60 10.20 10.35 4,461,245 -0.21(-2.03%)
Apr 09, 2009 10.28 10.59 10.11 10.56 4,020,687 +0.20(+1.95%)
Apr 08, 2009 10.32 10.39 10.23 10.36 3,012,402 +0.06(+0.62%)
Apr 07, 2009 10.36 10.53 10.25 10.29 3,338,003 -0.25(-2.36%)
Apr 06, 2009 10.47 10.58 10.37 10.54 5,147,704 -0.00(-0.04%)
Apr 03, 2009 10.24 10.55 10.19 10.55 6,302,900 +0.30(+2.97%)
Apr 02, 2009 10.20 10.53 10.20 10.24 6,936,029 +0.13(+1.32%)
Apr 01, 2009 9.759 10.14 9.686 10.11 4,373,565 +0.09(+0.94%)
Mar 31, 2009 10.10 10.20 9.965 10.02 6,418,660 +0.11(+1.13%)
Mar 30, 2009 10.08 10.20 9.780 9.905 4,095,102 -0.59(-5.64%)
Mar 26, 2009 10.10 10.53 10.09 10.50 5,396,819 +0.45(+4.44%)
Mar 25, 2009 9.973 10.30 9.742 10.05 5,644,883 +0.11(+1.12%)
Mar 24, 2009 9.883 10.17 9.815 9.939 6,218,195 -0.04(-0.43%)
Mar 23, 2009 9.634 9.999 9.624 9.982 5,734,047 +0.61(+6.55%)
Mar 20, 2009 9.549 9.827 9.283 9.368 5,511,385 -0.12(-1.27%)
Mar 19, 2009 9.398 9.549 9.398 9.489 3,563,174 +0.06(+0.68%)
Mar 18, 2009 9.184 9.529 9.100 9.424 5,148,212 +0.11(+1.20%)
Mar 17, 2009 9.017 9.317 8.978 9.313 4,565,405 +0.29(+3.18%)
Mar 16, 2009 8.772 9.193 8.759 9.025 7,798,346 +0.36(+4.16%)
Mar 13, 2009 8.695 8.759 8.566 8.665 0 -0.01(-0.10%)
Mar 12, 2009 8.352 8.686 8.352 8.674 4,674,793 +0.31(+3.69%)
Mar 11, 2009 8.064 8.480 8.064 8.365 6,478,654 +0.28(+3.50%)
Mar 10, 2009 7.747 8.097 7.661 8.082 5,553,212 +0.46(+6.02%)
Mar 09, 2009 7.640 7.768 7.567 7.623 6,538,550 -0.11(-1.39%)
Mar 06, 2009 7.871 7.884 7.571 7.730 0 -0.00(-0.06%)
Mar 05, 2009 7.940 7.940 7.674 7.734 6,821,897 -0.29(-3.58%)
Mar 04, 2009 7.704 8.142 7.704 8.022 7,053,134 +0.10(+1.30%)
Mar 02, 2009 8.202 8.296 7.901 7.919 6,547,493 -0.36(-4.30%)
Feb 27, 2009 8.245 8.489 8.155 8.275 0 -0.10(-1.23%)
Feb 26, 2009 8.588 8.639 8.343 8.378 4,830,845 -0.03(-0.36%)
Feb 25, 2009 8.528 8.577 8.313 8.408 7,074,292 -0.18(-2.05%)
Feb 24, 2009 8.429 8.652 8.197 8.583 5,609,800 +0.21(+2.51%)
Feb 23, 2009 8.819 8.978 8.360 8.373 5,319,627 -0.45(-5.15%)
Feb 20, 2009 8.965 9.158 8.674 8.828 0 -0.27(-3.02%)
Feb 19, 2009 9.287 9.450 9.038 9.102 5,003,748 -0.22(-2.35%)
Feb 18, 2009 9.489 9.600 9.227 9.321 4,129,649 -0.02(-0.18%)
Feb 17, 2009 9.419 9.511 9.284 9.338 7,384,145 -0.30(-3.15%)
Feb 13, 2009 9.748 9.811 9.533 9.642 4,284,746 -0.12(-1.21%)
Feb 12, 2009 9.790 9.824 9.419 9.760 4,476,945 -0.06(-0.60%)
Feb 11, 2009 9.950 10.03 9.733 9.819 4,658,574 -0.11(-1.15%)
Feb 10, 2009 10.38 10.49 9.845 9.933 6,078,567 -0.51(-4.89%)
Feb 09, 2009 10.53 10.53 10.15 10.44 6,618,005 +0.25(+2.44%)
Feb 06, 2009 9.917 10.68 9.613 10.20 8,157,549 +0.49(+5.00%)
Feb 05, 2009 9.545 9.777 9.271 9.710 4,441,014 +0.21(+2.18%)
Feb 04, 2009 9.659 9.742 9.431 9.503 3,504,939 -0.10(-1.01%)
Feb 03, 2009 9.427 9.634 9.216 9.600 3,269,037 +0.33(+3.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.