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 )

5.070 -0.130 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2023 3.552 3.627 3.543 3.627 901,675 +0.11(+3.18%)
Mar 30, 2023 3.496 3.566 3.450 3.515 1,108,812 +0.04(+1.07%)
Mar 29, 2023 3.496 3.571 3.412 3.478 1,160,188 +0.01(+0.27%)
Mar 28, 2023 3.459 3.543 3.431 3.468 1,022,020 -0.03(-0.80%)
Mar 27, 2023 3.300 3.524 3.291 3.496 1,386,005 +0.26(+8.07%)
Mar 24, 2023 3.263 3.300 3.142 3.235 1,338,896 -0.07(-2.25%)
Mar 23, 2023 3.450 3.519 3.282 3.310 1,213,011 -0.13(-3.79%)
Mar 22, 2023 3.524 3.547 3.431 3.440 870,979 -0.07(-2.12%)
Mar 21, 2023 3.589 3.622 3.487 3.515 948,750 +0.02(+0.53%)
Mar 20, 2023 3.440 3.622 3.426 3.496 1,282,397 +0.08(+2.46%)
Mar 17, 2023 3.450 3.470 3.347 3.412 4,156,493 -0.08(-2.40%)
Mar 16, 2023 3.468 3.566 3.291 3.496 1,222,733 -0.01(-0.27%)
Mar 15, 2023 3.384 3.515 3.375 3.506 1,747,739 -0.01(-0.27%)
Mar 14, 2023 3.487 3.655 3.468 3.515 1,849,393 +0.15(+4.43%)
Mar 13, 2023 3.524 3.524 3.366 3.366 1,421,973 -0.25(-6.96%)
Mar 10, 2023 3.748 3.776 3.594 3.617 1,656,899 -0.15(-3.96%)
Mar 09, 2023 3.850 3.869 3.748 3.767 986,881 -0.07(-1.70%)
Mar 08, 2023 3.822 3.878 3.776 3.832 778,851 +0.02(+0.49%)
Mar 07, 2023 3.850 3.925 3.767 3.813 932,741 -0.03(-0.73%)
Mar 06, 2023 4.233 4.233 3.813 3.841 1,867,042 -0.40(-9.45%)
Mar 03, 2023 4.251 4.298 4.233 4.242 989,161 -0.01(-0.22%)
Mar 02, 2023 4.233 4.265 4.149 4.251 944,634 -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.
 
 
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.