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 (%)
Jun 30, 2023 3.423 3.457 3.360 3.413 868,519 +0.02(+0.57%)
Jun 29, 2023 3.288 3.413 3.278 3.394 659,798 +0.11(+3.23%)
Jun 28, 2023 3.355 3.365 3.269 3.288 1,035,623 -0.05(-1.45%)
Jun 27, 2023 3.230 3.360 3.187 3.336 585,414 +0.12(+3.59%)
Jun 26, 2023 3.153 3.254 3.153 3.220 707,609 +0.05(+1.52%)
Jun 23, 2023 3.259 3.278 3.158 3.172 1,553,538 -0.11(-3.24%)
Jun 22, 2023 3.375 3.375 3.244 3.278 985,095 -0.11(-3.13%)
Jun 21, 2023 3.452 3.461 3.375 3.384 831,830 -0.10(-2.77%)
Jun 20, 2023 3.481 3.510 3.423 3.481 1,026,810 -0.03(-0.82%)
Jun 16, 2023 3.567 3.567 3.433 3.510 2,022,952 -0.01(-0.27%)
Jun 15, 2023 3.490 3.548 3.466 3.519 1,232,250 +0.72(+25.83%)
May 08, 2023 2.797 2.853 2.634 2.797 4,145,507 +0.00(+0.00%)
May 05, 2023 2.741 2.909 2.722 2.797 2,885,704 +0.10(+3.81%)
May 04, 2023 3.067 3.067 2.657 2.694 3,839,291 -0.36(-11.89%)
May 03, 2023 3.095 3.133 3.049 3.058 1,803,777 -0.03(-0.91%)
May 02, 2023 3.123 3.133 3.030 3.086 1,881,030 -0.07(-2.07%)
May 01, 2023 3.244 3.286 3.142 3.151 1,002,357 -0.12(-3.70%)
Apr 28, 2023 3.291 3.384 3.235 3.272 1,835,995 -0.08(-2.50%)
Apr 27, 2023 3.277 3.408 3.179 3.356 3,044,499 +0.18(+5.57%)
Apr 26, 2023 3.282 3.319 3.133 3.179 1,652,044 -0.14(-4.21%)
Apr 25, 2023 3.384 3.417 3.254 3.319 1,316,329 -0.10(-3.00%)
Apr 24, 2023 3.412 3.478 3.384 3.422 1,004,533 -0.05(-1.34%)
Apr 21, 2023 3.506 3.515 3.412 3.468 1,099,345 -0.02(-0.53%)
Apr 20, 2023 3.533 3.571 3.454 3.487 731,106 -0.07(-2.09%)
Apr 19, 2023 3.533 3.589 3.459 3.561 1,200,576 +0.00(+0.00%)
Apr 18, 2023 3.664 3.692 3.533 3.561 1,081,631 -0.07(-2.05%)
Apr 17, 2023 3.552 3.636 3.487 3.636 1,379,804 +0.07(+2.09%)
Apr 14, 2023 3.543 3.617 3.487 3.561 1,463,547 +0.04(+1.06%)
Apr 13, 2023 3.450 3.561 3.375 3.524 1,350,769 +0.09(+2.72%)
Apr 12, 2023 3.552 3.552 3.403 3.431 1,276,680 -0.11(-3.16%)
Apr 11, 2023 3.506 3.580 3.482 3.543 797,743 +0.06(+1.60%)
Apr 10, 2023 3.422 3.506 3.403 3.487 759,184 +0.05(+1.35%)
Apr 06, 2023 3.487 3.487 3.394 3.440 714,130 +0.02(+0.55%)
Apr 05, 2023 3.515 3.515 3.384 3.422 1,149,522 -0.15(-4.18%)
Apr 04, 2023 3.561 3.589 3.482 3.571 1,367,095 +0.00(+0.00%)
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.