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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.935 10.00 9.877 9.922 3,005,246 -0.06(-0.58%)
Aug 28, 2009 10.06 10.07 9.886 9.980 2,264,535 +0.00(+0.00%)
Aug 27, 2009 9.944 10.03 9.846 9.980 2,619,396 -0.00(-0.04%)
Aug 26, 2009 10.12 10.12 9.873 9.984 2,966,556 -0.12(-1.14%)
Aug 25, 2009 10.09 10.17 9.997 10.10 2,674,315 +0.06(+0.62%)
Aug 24, 2009 9.988 10.09 9.935 10.04 3,338,629 +0.07(+0.71%)
Aug 21, 2009 9.727 9.971 9.678 9.966 3,184,029 +0.26(+2.65%)
Aug 20, 2009 9.607 9.713 9.536 9.709 2,220,454 +0.11(+1.16%)
Aug 19, 2009 9.473 9.620 9.340 9.598 4,908,406 +0.05(+0.51%)
Aug 18, 2009 9.505 9.584 9.447 9.549 5,332,976 +0.17(+1.80%)
Aug 17, 2009 9.522 9.527 9.367 9.380 6,125,671 -0.22(-2.27%)
Aug 14, 2009 9.727 9.775 9.487 9.598 2,979,114 -0.12(-1.19%)
Aug 13, 2009 9.784 9.789 9.522 9.713 4,725,777 -0.05(-0.55%)
Aug 12, 2009 9.829 9.869 9.727 9.766 4,404,646 +0.00(+0.00%)
Aug 11, 2009 9.718 9.806 9.666 9.766 3,402,510 +0.01(+0.09%)
Aug 10, 2009 9.718 9.801 9.666 9.758 2,752,927 -0.02(-0.18%)
Aug 07, 2009 9.605 9.845 9.587 9.775 4,339,449 +0.28(+2.90%)
Aug 06, 2009 9.421 9.570 9.338 9.500 5,965,700 +0.13(+1.40%)
Aug 05, 2009 9.159 9.413 9.159 9.369 5,999,946 +0.21(+2.34%)
Aug 04, 2009 8.985 9.155 8.915 9.155 6,889,125 +0.15(+1.71%)
Aug 03, 2009 9.089 9.146 8.902 9.001 9,169,875 -0.02(-0.21%)
Jul 31, 2009 9.723 9.749 8.928 9.020 20,136,038 -1.24(-12.13%)
Jul 30, 2009 10.38 10.39 10.19 10.26 4,954,275 +0.00(+0.04%)
Jul 29, 2009 10.35 10.40 10.26 10.26 4,128,681 -0.15(-1.47%)
Jul 28, 2009 10.28 10.47 10.25 10.41 2,865,083 +0.08(+0.80%)
Jul 27, 2009 10.35 10.39 10.18 10.33 2,350,094 +0.01(+0.08%)
Jul 24, 2009 10.23 10.34 10.11 10.32 1,687 +0.01(+0.08%)
Jul 23, 2009 9.994 10.35 9.937 10.31 3,710,328 +0.29(+2.92%)
Jul 22, 2009 9.884 10.05 9.884 10.02 2,999,876 +0.10(+1.01%)
Jul 21, 2009 9.967 9.994 9.771 9.919 3,469,350 +0.03(+0.26%)
Jul 20, 2009 9.723 9.902 9.679 9.893 2,389,516 +0.20(+2.03%)
Jul 17, 2009 9.688 9.732 9.622 9.697 2,234,282 -0.04(-0.45%)
Jul 16, 2009 9.566 9.762 9.518 9.740 3,338,615 +0.14(+1.46%)
Jul 15, 2009 9.308 9.601 9.303 9.601 4,054,805 +0.38(+4.12%)
Jul 14, 2009 9.238 9.260 9.138 9.220 2,738,426 -0.04(-0.42%)
Jul 13, 2009 9.085 9.269 9.081 9.260 3,273,437 +0.13(+1.44%)
Jul 10, 2009 9.015 9.151 8.998 9.129 2,452,042 +0.09(+0.97%)
Jul 09, 2009 9.094 9.124 8.980 9.041 2,155,133 -0.03(-0.39%)
Jul 08, 2009 9.085 9.111 8.998 9.076 3,176,008 +0.04(+0.48%)
Jul 07, 2009 9.089 9.168 9.028 9.033 5,364,048 -0.06(-0.62%)
Jul 06, 2009 9.138 9.216 9.002 9.089 4,299,585 -0.10(-1.05%)
Jul 02, 2009 9.461 9.644 9.186 9.186 3,327,246 -0.46(-4.76%)
Jul 01, 2009 9.609 9.793 9.518 9.644 3,839,666 +0.07(+0.68%)
Jun 30, 2009 9.697 9.697 9.421 9.579 4,413,188 -0.06(-0.63%)
Jun 29, 2009 9.627 9.662 9.487 9.640 3,473,176 +0.06(+0.59%)
Jun 26, 2009 9.552 9.649 9.461 9.583 10,962,586 +0.02(+0.18%)
Jun 25, 2009 9.465 9.627 9.448 9.566 3,848,023 +0.37(+4.04%)
Jun 24, 2009 9.186 9.352 9.116 9.194 4,273,806 +0.08(+0.86%)
Jun 23, 2009 9.107 9.164 9.046 9.116 4,011,065 +0.05(+0.53%)
Jun 22, 2009 9.103 9.269 9.068 9.068 4,393,474 -0.18(-1.98%)
Jun 19, 2009 9.395 9.430 9.242 9.251 3,998,466 -0.08(-0.84%)
Jun 18, 2009 9.465 9.465 9.317 9.330 2,394,475 -0.13(-1.34%)
Jun 17, 2009 9.312 9.539 9.312 9.456 2,463,873 +0.13(+1.36%)
Jun 16, 2009 9.430 9.522 9.325 9.330 2,748,813 -0.10(-1.07%)
Jun 15, 2009 9.552 9.614 9.273 9.430 4,350,398 -0.21(-2.13%)
Jun 12, 2009 9.653 9.692 9.518 9.635 2,852,423 -0.05(-0.50%)
Jun 11, 2009 9.657 9.797 9.649 9.684 3,656,857 +0.02(+0.23%)
Jun 10, 2009 9.775 9.832 9.566 9.662 4,214,037 -0.06(-0.63%)
Jun 09, 2009 9.775 9.832 9.666 9.723 3,464,089 -0.04(-0.40%)
Jun 08, 2009 9.675 9.841 9.566 9.762 4,582,929 +0.01(+0.09%)
Jun 05, 2009 9.946 9.946 9.649 9.753 6,597,487 -0.05(-0.49%)
Jun 04, 2009 9.959 10.03 9.766 9.801 5,587,678 -0.10(-1.06%)
Jun 03, 2009 10.01 10.10 9.815 9.906 3,737,115 -0.16(-1.61%)
Jun 02, 2009 10.12 10.22 10.05 10.07 4,570,974 -0.07(-0.65%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.