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 )

5.050 -0.020 (-0.39%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 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 (%)
May 29, 2009 10.34 10.36 10.13 10.36 4,998,827 +0.05(+0.44%)
May 28, 2009 10.19 10.34 10.05 10.31 4,424,109 +0.10(+1.02%)
May 27, 2009 10.37 10.41 10.17 10.21 5,704,299 -0.14(-1.40%)
May 26, 2009 9.992 10.39 9.933 10.35 3,876,468 +0.29(+2.83%)
May 22, 2009 9.806 10.12 9.792 10.07 4,355,150 +0.27(+2.73%)
May 21, 2009 9.733 9.806 9.620 9.801 5,891,424 -0.03(-0.28%)
May 20, 2009 9.869 10.03 9.801 9.829 3,962,421 +0.01(+0.14%)
May 19, 2009 9.779 9.919 9.711 9.815 4,810,015 -0.02(-0.23%)
May 18, 2009 9.743 9.847 9.634 9.838 4,404,402 +0.18(+1.83%)
May 15, 2009 9.720 9.887 9.607 9.661 4,020,972 -0.06(-0.65%)
May 14, 2009 9.620 9.820 9.598 9.724 3,632,076 +0.10(+1.08%)
May 13, 2009 9.548 9.770 9.534 9.620 5,673,414 -0.18(-1.80%)
May 12, 2009 10.03 10.13 9.688 9.797 5,735,548 -0.17(-1.73%)
May 11, 2009 10.05 10.12 9.910 9.969 5,274,660 -0.16(-1.61%)
May 08, 2009 10.22 10.36 9.973 10.13 7,426,402 +0.01(+0.09%)
May 07, 2009 10.51 10.59 10.05 10.12 8,791,216 -0.38(-3.62%)
May 06, 2009 11.30 11.36 10.20 10.50 14,757,267 -1.26(-10.73%)
May 05, 2009 11.54 11.88 11.54 11.77 5,440,937 +0.24(+2.12%)
May 04, 2009 11.44 11.53 11.43 11.52 5,166,213 +0.22(+1.96%)
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.