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 )

5.250 +0.260 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.010 5.255 4.985 5.250 1,155,966 +0.26(+5.21%)
May 23, 2024 5.100 5.158 4.960 4.990 1,148,463 -0.08(-1.58%)
May 22, 2024 5.390 5.480 5.025 5.070 1,868,110 -0.13(-2.50%)
May 21, 2024 5.180 5.210 5.081 5.200 1,582,069 -0.03(-0.57%)
May 20, 2024 5.250 5.319 5.185 5.230 1,259,815 +0.01(+0.19%)
May 17, 2024 5.259 5.299 5.160 5.220 831,598 -0.05(-0.94%)
May 16, 2024 5.398 5.398 5.259 5.269 954,575 -0.14(-2.56%)
May 15, 2024 5.715 5.725 5.329 5.408 2,760,174 -0.26(-4.55%)
May 14, 2024 5.250 5.725 5.220 5.666 2,867,263 +0.49(+9.37%)
May 13, 2024 5.022 5.220 5.012 5.180 1,432,538 +0.17(+3.36%)
May 10, 2024 5.002 5.022 4.933 5.012 998,530 -0.02(-0.39%)
May 09, 2024 5.131 5.141 4.987 5.032 1,324,305 -0.12(-2.31%)
May 08, 2024 5.131 5.195 5.072 5.150 1,787,937 -0.03(-0.57%)
May 07, 2024 5.250 5.398 5.170 5.180 1,427,209 -0.06(-1.13%)
May 06, 2024 5.250 5.264 5.136 5.240 1,429,005 +0.02(+0.38%)
May 03, 2024 5.259 5.458 5.121 5.220 3,501,436 +0.02(+0.38%)
May 02, 2024 4.457 5.269 4.408 5.200 5,959,870 +1.03(+24.70%)
May 01, 2024 4.249 4.309 4.096 4.170 1,319,145 -0.05(-1.17%)
Apr 30, 2024 4.091 4.314 4.052 4.219 1,827,852 +0.11(+2.65%)
Apr 29, 2024 4.081 4.175 4.081 4.110 919,464 +0.02(+0.48%)
Apr 26, 2024 4.210 4.210 4.081 4.091 706,287 -0.09(-2.13%)
Apr 25, 2024 4.150 4.190 4.026 4.180 1,286,123 -0.02(-0.47%)
Apr 24, 2024 4.150 4.219 4.101 4.200 1,365,892 +0.04(+0.95%)
Apr 23, 2024 4.150 4.219 4.091 4.160 1,291,351 +0.00(+0.00%)
Apr 22, 2024 4.002 4.205 4.002 4.160 1,192,818 +0.21(+5.26%)
Apr 19, 2024 3.972 4.061 3.942 3.952 1,026,054 -0.04(-0.99%)
Apr 18, 2024 3.912 4.091 3.902 3.992 1,398,233 +0.10(+2.54%)
Apr 17, 2024 4.011 4.071 3.883 3.893 819,276 -0.06(-1.50%)
Apr 16, 2024 3.982 4.036 3.917 3.952 868,732 -0.08(-1.97%)
Apr 15, 2024 4.031 4.120 3.947 4.031 1,531,372 +0.00(+0.00%)
Apr 12, 2024 4.011 4.061 3.932 4.031 1,385,418 -0.04(-0.97%)
Apr 11, 2024 4.101 4.130 3.967 4.071 1,108,316 -0.01(-0.24%)
Apr 10, 2024 4.150 4.219 3.962 4.081 1,813,882 -0.20(-4.63%)
Apr 09, 2024 4.011 4.289 3.912 4.279 2,936,513 +0.40(+10.20%)
Apr 08, 2024 3.982 4.031 3.863 3.883 1,662,195 -0.06(-1.51%)
Apr 05, 2024 4.091 4.130 3.942 3.942 1,487,076 -0.19(-4.56%)
Apr 04, 2024 4.259 4.323 4.120 4.130 742,644 -0.08(-1.88%)
Apr 03, 2024 4.150 4.249 4.140 4.210 630,890 +0.02(+0.47%)
Apr 02, 2024 4.160 4.200 4.061 4.190 1,152,686 +0.00(+0.00%)
Apr 01, 2024 4.299 4.299 4.130 4.190 1,334,154 -0.10(-2.31%)
Mar 28, 2024 4.338 4.408 4.279 4.289 946,999 -0.05(-1.14%)
Mar 27, 2024 4.239 4.358 4.229 4.338 922,817 +0.14(+3.30%)
Mar 26, 2024 4.309 4.353 4.190 4.200 984,239 -0.04(-0.93%)
Mar 25, 2024 4.239 4.295 4.229 4.239 726,044 +0.03(+0.71%)
Mar 22, 2024 4.378 4.388 4.170 4.210 1,068,621 -0.15(-3.41%)
Mar 21, 2024 4.190 4.388 4.165 4.358 1,603,619 +0.17(+4.02%)
Mar 20, 2024 4.002 4.219 3.982 4.190 1,623,919 +0.16(+3.93%)
Mar 19, 2024 3.942 4.081 3.912 4.031 1,912,020 +0.03(+0.74%)
Mar 18, 2024 4.061 4.140 3.992 4.002 1,077,655 -0.07(-1.70%)
Mar 15, 2024 3.982 4.130 3.982 4.071 2,575,658 +0.05(+1.23%)
Mar 14, 2024 4.081 4.120 3.893 4.021 2,012,601 -0.10(-2.40%)
Mar 13, 2024 4.011 4.190 4.011 4.120 1,563,065 +0.09(+2.21%)
Mar 12, 2024 4.041 4.091 4.002 4.031 1,101,487 -0.03(-0.73%)
Mar 11, 2024 4.071 4.091 3.942 4.061 1,163,155 -0.03(-0.73%)
Mar 08, 2024 4.110 4.190 4.081 4.091 1,077,549 +0.05(+1.23%)
Mar 07, 2024 4.091 4.150 4.021 4.041 1,113,820 -0.02(-0.49%)
Mar 06, 2024 4.130 4.219 4.051 4.061 1,373,931 -0.02(-0.49%)
Mar 05, 2024 4.031 4.200 4.006 4.081 1,151,268 +0.00(+0.00%)
Mar 04, 2024 4.130 4.170 4.081 4.081 1,035,479 -0.05(-1.20%)
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.