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 )

6.920 +0.110 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.960 7.000 6.850 6.920 841,145 +0.11(+1.62%)
Oct 03, 2024 6.750 6.925 6.735 6.810 962,079 +0.02(+0.29%)
Oct 02, 2024 6.770 6.910 6.770 6.790 925,116 -0.07(-1.02%)
Oct 01, 2024 7.110 7.110 6.700 6.860 1,519,491 -0.27(-3.79%)
Sep 30, 2024 7.070 7.230 7.040 7.130 1,809,652 +0.02(+0.28%)
Sep 27, 2024 7.200 7.265 7.011 7.110 1,587,370 -0.01(-0.14%)
Sep 26, 2024 7.170 7.225 7.094 7.120 1,017,897 +0.11(+1.57%)
Sep 25, 2024 7.130 7.175 7.010 7.010 1,145,360 -0.15(-2.09%)
Sep 24, 2024 7.110 7.200 7.005 7.160 1,293,421 +0.10(+1.42%)
Sep 23, 2024 7.060 7.075 6.920 7.060 1,303,135 +0.05(+0.71%)
Sep 20, 2024 7.040 7.100 6.910 7.010 4,738,881 -0.09(-1.27%)
Sep 19, 2024 7.230 7.280 7.060 7.100 1,449,881 +0.09(+1.28%)
Sep 18, 2024 6.950 7.230 6.790 7.010 1,578,247 +0.10(+1.45%)
Sep 17, 2024 6.710 6.940 6.645 6.910 2,828,893 +0.27(+4.07%)
Sep 16, 2024 6.800 6.880 6.615 6.640 1,562,068 -0.15(-2.21%)
Sep 13, 2024 6.770 6.800 6.675 6.790 1,122,762 +0.13(+1.95%)
Sep 12, 2024 6.540 6.740 6.470 6.660 1,158,078 +0.14(+2.15%)
Sep 11, 2024 6.380 6.565 6.215 6.520 1,491,927 +0.08(+1.24%)
Sep 10, 2024 6.480 6.535 6.350 6.440 1,623,960 -0.04(-0.62%)
Sep 09, 2024 6.470 6.680 6.440 6.480 1,548,305 +0.04(+0.62%)
Sep 06, 2024 6.650 6.760 6.400 6.440 1,757,400 -0.25(-3.74%)
Sep 05, 2024 6.840 6.930 6.655 6.690 763,985 -0.06(-0.89%)
Sep 04, 2024 6.740 6.900 6.685 6.750 1,040,039 -0.03(-0.44%)
Sep 03, 2024 6.970 7.030 6.720 6.780 2,119,609 -0.29(-4.10%)
Aug 30, 2024 7.110 7.170 6.955 7.070 1,431,162 +0.03(+0.43%)
Aug 29, 2024 7.160 7.180 7.020 7.040 1,365,459 -0.09(-1.26%)
Aug 28, 2024 7.160 7.265 7.055 7.130 1,040,651 -0.08(-1.11%)
Aug 27, 2024 7.170 7.295 7.100 7.210 1,042,133 -0.03(-0.41%)
Aug 26, 2024 7.410 7.410 7.190 7.240 981,921 -0.14(-1.90%)
Aug 23, 2024 7.240 7.515 7.180 7.380 1,676,964 +0.21(+2.93%)
Aug 22, 2024 7.270 7.350 7.170 7.170 1,498,485 -0.05(-0.69%)
Aug 21, 2024 7.309 7.379 7.081 7.220 1,284,273 +0.00(+0.00%)
Aug 20, 2024 7.389 7.453 7.200 7.220 1,508,806 -0.22(-2.94%)
Aug 19, 2024 7.150 7.468 7.150 7.438 2,337,267 +0.30(+4.17%)
Aug 16, 2024 7.180 7.290 6.962 7.141 2,294,452 -0.03(-0.42%)
Aug 15, 2024 7.210 7.240 7.002 7.170 2,189,632 +0.13(+1.83%)
Aug 14, 2024 7.200 7.339 6.927 7.041 2,167,073 -0.14(-1.94%)
Aug 13, 2024 6.962 7.349 6.952 7.180 4,455,286 +0.31(+4.48%)
Aug 12, 2024 6.277 7.141 6.257 6.872 5,351,847 +0.63(+10.02%)
Aug 09, 2024 7.061 7.644 6.147 6.247 8,780,031 +0.61(+10.74%)
Aug 08, 2024 5.661 5.820 5.561 5.641 3,879,507 +0.03(+0.53%)
Aug 07, 2024 5.949 6.038 5.542 5.611 2,946,036 -0.21(-3.58%)
Aug 06, 2024 5.750 5.859 5.681 5.820 2,152,363 +0.04(+0.69%)
Aug 05, 2024 5.740 5.934 5.601 5.780 2,381,421 -0.27(-4.43%)
Aug 02, 2024 6.008 6.152 5.940 6.048 2,030,502 -0.25(-3.94%)
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.