Pitney Bowes (NY: PBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.101	3.101	2.712	2.902	16,170,237	-0.28(-8.75%)
May 30, 2019	3.435	3.443	3.109	3.181	8,939,889	-0.25(-7.19%)
May 29, 2019	3.658	3.682	3.292	3.427	7,600,818	-0.25(-6.91%)
May 28, 2019	3.682	3.797	3.650	3.682	4,225,302	+0.00(+0.00%)
May 24, 2019	3.634	3.690	3.586	3.682	2,020,933	+0.06(+1.76%)
May 23, 2019	3.682	3.729	3.546	3.618	3,329,246	-0.11(-2.98%)
May 22, 2019	3.777	3.824	3.674	3.729	3,278,206	-0.09(-2.47%)
May 21, 2019	3.784	3.855	3.769	3.824	4,115,571	+0.06(+1.46%)
May 20, 2019	3.855	3.879	3.769	3.769	3,688,649	-0.09(-2.44%)
May 17, 2019	3.855	3.950	3.840	3.863	2,718,898	-0.06(-1.41%)
May 16, 2019	3.934	3.973	3.867	3.918	2,880,141	-0.01(-0.20%)
May 15, 2019	3.926	3.958	3.871	3.926	3,822,306	-0.04(-0.99%)
May 14, 2019	3.910	3.997	3.879	3.965	4,094,104	+0.08(+2.02%)
May 13, 2019	4.044	4.060	3.792	3.887	6,811,482	-0.23(-5.54%)
May 10, 2019	4.217	4.264	4.060	4.115	5,428,773	-0.13(-2.97%)
May 09, 2019	4.249	4.288	4.060	4.241	5,800,737	-0.06(-1.46%)
May 08, 2019	4.375	4.437	4.304	4.304	3,126,311	-0.07(-1.62%)
May 07, 2019	4.485	4.520	4.319	4.375	5,649,134	-0.17(-3.81%)
May 06, 2019	4.390	4.642	4.343	4.548	5,561,050	+0.05(+1.05%)
May 03, 2019	4.139	4.544	4.139	4.500	7,943,424	+0.34(+8.13%)
May 02, 2019	4.257	4.469	4.115	4.162	9,252,207	-0.06(-1.49%)

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.