Pitney Bowes (NY: PBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	3.290	3.319	3.188	3.232	2,719,576	-0.04(-1.19%)
May 30, 2023	3.251	3.281	3.183	3.271	1,093,979	+0.05(+1.51%)
May 26, 2023	3.144	3.290	3.144	3.222	1,160,044	+0.06(+1.85%)
May 25, 2023	3.222	3.227	3.115	3.164	1,200,781	-0.04(-1.22%)
May 24, 2023	3.222	3.242	3.139	3.203	1,134,383	-0.06(-1.79%)
May 23, 2023	3.144	3.300	3.130	3.261	1,539,118	+0.13(+4.04%)
May 22, 2023	3.125	3.188	3.091	3.135	913,725	+0.02(+0.63%)
May 19, 2023	3.173	3.211	3.096	3.115	1,170,946	+0.04(+1.25%)
May 18, 2023	3.001	3.114	3.001	3.077	1,511,411	+0.05(+1.56%)
May 17, 2023	2.869	3.091	2.855	3.030	1,699,788	+0.19(+6.64%)
May 16, 2023	2.850	2.897	2.822	2.841	1,037,807	-0.04(-1.31%)
May 15, 2023	2.945	2.945	2.812	2.879	2,138,749	-0.03(-0.97%)
May 12, 2023	2.841	2.916	2.812	2.907	1,250,616	+0.06(+1.99%)
May 11, 2023	2.945	2.945	2.803	2.850	1,860,650	-0.09(-3.21%)
May 10, 2023	3.067	3.077	2.822	2.945	2,438,673	-0.05(-1.58%)
May 09, 2023	2.888	3.237	2.880	2.992	4,993,408	+0.16(+5.67%)
May 08, 2023	2.831	2.888	2.666	2.831	4,095,144	+0.00(+0.00%)
May 05, 2023	2.775	2.945	2.756	2.831	2,850,646	+0.10(+3.81%)
May 04, 2023	3.105	3.105	2.690	2.728	3,792,648	-0.37(-11.89%)
May 03, 2023	3.133	3.171	3.086	3.096	1,781,863	-0.03(-0.91%)
May 02, 2023	3.162	3.171	3.067	3.124	1,858,178	-0.07(-2.07%)
May 01, 2023	3.284	3.327	3.181	3.190	990,180	-0.12(-3.70%)
Apr 28, 2023	3.332	3.426	3.275	3.313	1,813,690	-0.08(-2.50%)
Apr 27, 2023	3.317	3.450	3.218	3.398	3,007,512	+0.18(+5.57%)
Apr 26, 2023	3.322	3.360	3.171	3.218	1,631,974	-0.14(-4.21%)
Apr 25, 2023	3.426	3.459	3.294	3.360	1,300,337	-0.10(-3.00%)
Apr 24, 2023	3.454	3.520	3.426	3.464	992,330	-0.05(-1.34%)
Apr 21, 2023	3.549	3.558	3.454	3.511	1,085,989	-0.02(-0.53%)
Apr 20, 2023	3.577	3.615	3.497	3.530	722,224	-0.08(-2.09%)
Apr 19, 2023	3.577	3.634	3.501	3.605	1,185,990	+0.00(+0.00%)
Apr 18, 2023	3.709	3.737	3.577	3.605	1,068,490	-0.08(-2.05%)
Apr 17, 2023	3.596	3.681	3.530	3.681	1,363,041	+0.08(+2.09%)
Apr 14, 2023	3.586	3.662	3.530	3.605	1,445,767	+0.04(+1.06%)
Apr 13, 2023	3.492	3.605	3.416	3.567	1,334,359	+0.09(+2.72%)
Apr 12, 2023	3.596	3.596	3.445	3.473	1,261,170	-0.11(-3.16%)
Apr 11, 2023	3.549	3.624	3.525	3.586	788,051	+0.06(+1.60%)
Apr 10, 2023	3.464	3.549	3.445	3.530	749,961	+0.05(+1.36%)
Apr 06, 2023	3.530	3.530	3.435	3.483	705,454	+0.02(+0.55%)
Apr 05, 2023	3.558	3.558	3.426	3.464	1,135,557	-0.15(-4.18%)
Apr 04, 2023	3.605	3.634	3.525	3.615	1,350,486	+0.00(+0.00%)
Apr 03, 2023	3.652	3.733	3.539	3.615	1,113,881	-0.06(-1.54%)
Mar 31, 2023	3.596	3.671	3.586	3.671	890,721	+0.11(+3.18%)
Mar 30, 2023	3.539	3.610	3.492	3.558	1,095,341	+0.04(+1.07%)
Mar 29, 2023	3.539	3.615	3.454	3.520	1,146,093	+0.01(+0.27%)
Mar 28, 2023	3.501	3.586	3.473	3.511	1,009,604	-0.03(-0.80%)
Mar 27, 2023	3.341	3.567	3.332	3.539	1,369,167	+0.26(+8.07%)
Mar 24, 2023	3.303	3.341	3.181	3.275	1,322,630	-0.08(-2.25%)
Mar 23, 2023	3.492	3.563	3.322	3.350	1,198,274	-0.13(-3.79%)
Mar 22, 2023	3.567	3.591	3.473	3.483	860,397	-0.08(-2.12%)
Mar 21, 2023	3.634	3.667	3.530	3.558	937,224	+0.02(+0.53%)
Mar 20, 2023	3.483	3.667	3.468	3.539	1,266,817	+0.08(+2.46%)
Mar 17, 2023	3.492	3.513	3.388	3.454	4,105,997	-0.08(-2.40%)
Mar 16, 2023	3.511	3.610	3.332	3.539	1,207,878	-0.01(-0.27%)
Mar 15, 2023	3.426	3.558	3.416	3.549	1,726,506	-0.01(-0.27%)
Mar 14, 2023	3.530	3.700	3.511	3.558	1,826,925	+0.15(+4.43%)
Mar 13, 2023	3.567	3.567	3.407	3.407	1,404,698	-0.25(-6.96%)
Mar 10, 2023	3.794	3.822	3.638	3.662	1,636,769	-0.15(-3.96%)
Mar 09, 2023	3.898	3.917	3.794	3.813	974,891	-0.07(-1.70%)
Mar 08, 2023	3.869	3.926	3.822	3.879	769,389	+0.02(+0.49%)
Mar 07, 2023	3.898	3.973	3.813	3.860	921,409	-0.03(-0.73%)
Mar 06, 2023	4.285	4.285	3.860	3.888	1,844,360	-0.41(-9.45%)
Mar 03, 2023	4.304	4.351	4.285	4.294	977,144	-0.01(-0.22%)
Mar 02, 2023	4.285	4.318	4.200	4.304	933,158	-0.04(-0.87%)

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.