Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.080 -0.120 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 9.592 9.722 9.561 9.722 5,916,956 +0.39(+4.19%)
Nov 29, 2011 9.274 9.362 9.190 9.331 7,826,093 +0.10(+1.13%)
Nov 28, 2011 9.284 9.315 9.154 9.227 4,962,000 +0.17(+1.90%)
Nov 25, 2011 9.054 9.201 9.049 9.054 1,943,630 -0.01(-0.06%)
Nov 23, 2011 9.253 9.279 9.044 9.060 3,415,233 -0.26(-2.80%)
Nov 22, 2011 9.305 9.413 9.242 9.321 3,406,121 -0.03(-0.33%)
Nov 21, 2011 9.519 9.524 9.268 9.352 5,531,269 -0.29(-3.03%)
Nov 18, 2011 9.686 9.749 9.571 9.644 3,956,264 +0.01(+0.11%)
Nov 17, 2011 9.801 9.811 9.555 9.634 4,750,113 -0.15(-1.55%)
Nov 16, 2011 9.853 9.999 9.780 9.785 4,377,183 -0.16(-1.63%)
Nov 15, 2011 9.855 9.972 9.788 9.947 5,380,439 +0.06(+0.62%)
Nov 14, 2011 9.962 9.983 9.845 9.885 3,262,334 -0.07(-0.67%)
Nov 11, 2011 9.834 9.998 9.814 9.952 3,073,886 +0.22(+2.26%)
Nov 10, 2011 9.932 9.957 9.696 9.732 6,655,144 -0.10(-1.04%)
Nov 09, 2011 10.12 10.14 9.813 9.834 6,170,733 -0.47(-4.57%)
Nov 08, 2011 10.43 10.47 10.21 10.31 7,188,673 -0.06(-0.59%)
Nov 07, 2011 10.22 10.39 10.17 10.37 11,418,553 +0.15(+1.45%)
Nov 04, 2011 9.993 10.22 9.932 10.22 10,329,561 +0.11(+1.06%)
Nov 03, 2011 9.809 10.12 9.676 10.11 12,250,945 +0.38(+3.89%)
Nov 02, 2011 10.34 10.34 9.548 9.732 15,129,701 -0.36(-3.60%)
Nov 01, 2011 10.30 10.42 10.06 10.10 6,753,393 -0.34(-3.24%)
Oct 31, 2011 10.45 10.50 10.38 10.43 6,320,219 -0.16(-1.55%)
Oct 28, 2011 10.63 10.66 10.55 10.60 4,961,623 -0.03(-0.24%)
Oct 27, 2011 10.79 10.85 10.58 10.62 7,290,292 +0.09(+0.87%)
Oct 26, 2011 10.60 10.63 10.41 10.53 6,937,266 +0.09(+0.88%)
Oct 25, 2011 10.58 10.60 10.42 10.44 5,461,277 -0.13(-1.26%)
Oct 24, 2011 10.40 10.62 10.38 10.57 5,356,961 +0.21(+2.03%)
Oct 21, 2011 10.29 10.39 10.23 10.36 4,791,037 +0.20(+1.97%)
Oct 20, 2011 10.19 10.24 10.01 10.16 4,480,998 -0.07(-0.65%)
Oct 19, 2011 10.34 10.38 10.16 10.23 3,889,359 -0.11(-1.09%)
Oct 18, 2011 10.20 10.43 10.07 10.34 5,610,224 +0.14(+1.35%)
Oct 17, 2011 10.31 10.44 10.18 10.20 5,381,130 -0.17(-1.63%)
Oct 14, 2011 10.31 10.44 10.29 10.37 4,977,868 +0.15(+1.50%)
Oct 13, 2011 10.20 10.25 10.10 10.22 5,161,678 +0.01(+0.05%)
Oct 12, 2011 10.29 10.34 10.19 10.21 4,990,453 -0.01(-0.10%)
Oct 11, 2011 10.21 10.29 10.14 10.22 4,619,404 -0.06(-0.60%)
Oct 10, 2011 10.23 10.32 10.16 10.28 5,032,017 +0.27(+2.66%)
Oct 07, 2011 10.30 10.31 9.998 10.02 6,101,138 -0.20(-2.00%)
Oct 06, 2011 10.15 10.28 10.11 10.22 7,824,844 +0.16(+1.58%)
Oct 05, 2011 9.875 10.11 9.860 10.06 7,808,848 +0.19(+1.92%)
Oct 04, 2011 9.240 9.885 9.189 9.875 7,538,810 +0.53(+5.64%)
Oct 03, 2011 9.650 9.763 9.338 9.348 5,077,689 -0.28(-2.87%)
Sep 30, 2011 9.880 9.967 9.624 9.624 4,075,840 -0.33(-3.34%)
Sep 29, 2011 9.983 10.05 9.757 9.957 4,406,429 +0.15(+1.51%)
Sep 28, 2011 10.20 10.24 9.798 9.809 5,386,308 -0.34(-3.33%)
Sep 27, 2011 10.12 10.39 10.10 10.15 4,964,614 +0.19(+1.95%)
Sep 26, 2011 9.711 9.962 9.629 9.952 11,841,920 +0.33(+3.46%)
Sep 23, 2011 9.343 9.640 9.322 9.619 6,407,794 +0.29(+3.13%)
Sep 22, 2011 9.655 9.681 9.215 9.327 8,505,850 -0.56(-5.69%)
Sep 21, 2011 10.14 10.21 9.885 9.891 5,584,857 -0.27(-2.62%)
Sep 20, 2011 10.39 10.45 10.15 10.16 4,489,585 -0.12(-1.19%)
Sep 19, 2011 10.29 10.35 10.17 10.28 5,209,977 -0.23(-2.19%)
Sep 16, 2011 10.39 10.54 10.38 10.51 4,371,628 +0.14(+1.38%)
Sep 15, 2011 10.35 10.41 10.24 10.37 4,248,226 +0.13(+1.25%)
Sep 14, 2011 10.06 10.37 9.880 10.24 5,291,507 +0.22(+2.20%)
Sep 13, 2011 9.875 10.06 9.875 10.02 4,219,216 +0.18(+1.82%)
Sep 12, 2011 9.670 9.839 9.604 9.839 6,477,686 +0.08(+0.79%)
Sep 09, 2011 9.870 9.919 9.655 9.763 6,002,329 -0.22(-2.16%)
Sep 08, 2011 9.952 10.09 9.916 9.978 8,870,613 -0.06(-0.56%)
Sep 07, 2011 9.926 10.10 9.916 10.03 4,171,032 +0.25(+2.56%)
Sep 06, 2011 9.527 9.793 9.445 9.783 6,308,162 -0.03(-0.31%)
Sep 02, 2011 9.906 9.978 9.768 9.814 3,876,860 -0.31(-3.08%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.