Pitney Bowes (NY: PBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.245	7.423	7.137	7.369	7,853,116	+0.12(+1.64%)
May 30, 2012	7.493	7.531	7.223	7.250	8,934,581	-0.32(-4.21%)
May 29, 2012	7.585	7.601	7.488	7.569	4,764,136	+0.04(+0.57%)
May 25, 2012	7.471	7.617	7.466	7.526	5,341,401	+0.06(+0.80%)
May 24, 2012	7.520	7.536	7.358	7.466	6,496,346	-0.01(-0.14%)
May 23, 2012	7.304	7.520	7.239	7.477	11,627,732	+0.15(+1.99%)
May 22, 2012	7.396	7.444	7.282	7.331	7,534,913	-0.11(-1.45%)
May 21, 2012	7.088	7.439	7.023	7.439	11,326,842	+0.44(+6.33%)
May 18, 2012	7.180	7.201	6.920	6.996	7,916,668	-0.19(-2.70%)
May 17, 2012	7.304	7.417	7.131	7.191	6,515,962	-0.11(-1.48%)
May 16, 2012	7.288	7.456	7.266	7.299	12,152,713	+0.03(+0.45%)
May 15, 2012	7.720	7.720	7.158	7.266	21,421,646	-0.43(-5.55%)
May 14, 2012	7.974	8.006	7.677	7.693	12,810,267	-0.37(-4.62%)
May 11, 2012	8.141	8.255	8.060	8.066	5,737,229	-0.13(-1.58%)
May 10, 2012	8.330	8.374	8.017	8.195	8,185,474	-0.04(-0.52%)
May 09, 2012	8.460	8.460	8.206	8.239	7,651,282	-0.21(-2.52%)
May 08, 2012	8.890	8.964	7.972	8.452	20,993,912	-0.41(-4.59%)
May 07, 2012	9.032	9.122	8.837	8.858	9,286,424	-0.16(-1.81%)
May 04, 2012	9.159	9.191	9.001	9.022	4,092,834	-0.13(-1.44%)
May 03, 2012	9.101	9.185	9.022	9.154	4,129,982	+0.08(+0.87%)
May 02, 2012	9.312	9.359	9.001	9.075	6,567,569	-0.30(-3.21%)

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.