PITNEY BOWES Inc

(NYSE: PBI)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.36 Down -0.12 -0.47%
Find prices for:
PITNEY BOWES Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 25.56 25.3 25.39 25.36 1,295,294
04/11/2014 25.67 24.94 25.56 25.01 2,513,751
04/04/2014 27.59 26.48 27.22 26.98 5,844,331
03/28/2014 25.9 25.2 25.2 25.47 1,814,017
03/21/2014 26.06 25.18 25.75 25.24 5,574,199
03/14/2014 25.38 25.08 25.24 25.25 2,461,897
03/07/2014 26.63 26.07 26.46 26.51 2,446,829
02/28/2014 25.53 24.87 25.04 25.45 3,438,829
02/21/2014 25.53 25 25.45 25.11 3,568,244
02/14/2014 25.74 25.11 25.35 25.64 2,766,500
02/07/2014 25.58 25.06 25.15 25.47 3,173,075
01/31/2014 26 25.15 25.57 25.18 7,666,052
01/24/2014 22.23 21.62 22.12 21.64 3,190,678
01/17/2014 23.54 23.07 23.43 23.1 1,479,518
01/10/2014 23.62 23.29 23.48 23.48 1,998,333
01/03/2014 23.95 23.44 23.45 23.85 2,709,038
12/27/2013 23.8 23.53 23.7 23.56 2,287,542
12/20/2013 22.73 21.91 22.05 22.4 11,535,457
12/13/2013 22.3 21.91 21.91 22.24 2,648,524
12/06/2013 22.31 21.53 21.77 22.24 4,928,984
11/29/2013 23.49 23.06 23.38 23.17 1,593,632
11/22/2013 24.15 23.65 23.71 24.09 3,368,623
11/15/2013 24.18 22.8 22.82 23.82 10,742,095
11/08/2013 21.61 21.26 21.31 21.41 3,392,750
11/01/2013 21.5 21.16 21.35 21.48 3,727,586
10/25/2013 19.8 19.31 19.73 19.45 4,184,490
10/18/2013 19.93 19.6 19.69 19.9 2,838,403
10/11/2013 19.25 18.88 19.05 19.17 4,063,276
10/04/2013 19.38 18.9 19.1 18.9 5,426,759
09/27/2013 18.12 17.93 17.96 18.06 2,295,820
09/20/2013 18.6 18.08 18.54 18.16 4,862,863
09/13/2013 17.25 16.87 17.04 17.22 3,084,567
09/06/2013 17.01 16.64 16.75 16.82 2,564,525
08/30/2013 16.76 16.18 16.74 16.32 2,929,959
08/23/2013 17.44 17.16 17.19 17.33 1,934,757
08/16/2013 17.61 17.17 17.38 17.49 3,035,535
08/09/2013 17.61 17.28 17.51 17.31 4,033,979
08/02/2013 17.51 16.79 16.9 17.46 5,965,187
07/26/2013 14.54 14.31 14.45 14.42 4,137,473
07/19/2013 14.51 13.9 14.19 14.06 39,771,074
07/12/2013 14.11 13.8 14.08 13.96 6,853,584
07/05/2013 14.41 14.06 14.31 14.38 2,218,844
06/28/2013 15.17 14.68 15.09 14.68 4,361,108
06/21/2013 14.21 13.78 13.89 14.1 3,840,436
06/14/2013 14.72 14.42 14.56 14.59 1,688,390
06/07/2013 14.65 13.98 14.02 14.64 3,662,533
05/31/2013 15.04 14.65 14.93 14.68 9,731,246
05/24/2013 15.15 14.92 15 15.12 2,712,607
05/17/2013 14.86 14.58 14.7 14.79 2,653,210
05/10/2013 15.72 15.35 15.71 15.44 2,356,941
05/03/2013 15.96 14.92 15.02 15.39 9,843,197
04/26/2013 16.06 15.07 15.07 15.9 8,907,347
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:22 AM ET