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 )

5.250 -0.030 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
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.