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 (%)
May 22, 2024 5.390 5.480 5.025 5.070 1,868,110 -0.13(-2.50%)
May 21, 2024 5.180 5.210 5.081 5.200 1,582,069 -0.03(-0.57%)
May 20, 2024 5.250 5.319 5.185 5.230 1,259,815 +0.01(+0.19%)
May 17, 2024 5.259 5.299 5.160 5.220 831,598 -0.05(-0.94%)
May 16, 2024 5.398 5.398 5.259 5.269 954,575 -0.14(-2.56%)
May 15, 2024 5.715 5.725 5.329 5.408 2,760,174 -0.26(-4.55%)
May 14, 2024 5.250 5.725 5.220 5.666 2,867,263 +0.49(+9.37%)
May 13, 2024 5.022 5.220 5.012 5.180 1,432,538 +0.17(+3.36%)
May 10, 2024 5.002 5.022 4.933 5.012 998,530 -0.02(-0.39%)
May 09, 2024 5.131 5.141 4.987 5.032 1,324,305 -0.12(-2.31%)
May 08, 2024 5.131 5.195 5.072 5.150 1,787,937 -0.03(-0.57%)
May 07, 2024 5.250 5.398 5.170 5.180 1,427,209 -0.06(-1.13%)
May 06, 2024 5.250 5.264 5.136 5.240 1,429,005 +0.02(+0.38%)
May 03, 2024 5.259 5.458 5.121 5.220 3,501,436 +0.02(+0.38%)
May 02, 2024 4.457 5.269 4.408 5.200 5,959,870 +1.03(+24.70%)
May 01, 2024 4.249 4.309 4.096 4.170 1,319,145 -0.05(-1.17%)
Apr 30, 2024 4.091 4.314 4.052 4.219 1,827,852 +0.11(+2.65%)
Apr 29, 2024 4.081 4.175 4.081 4.110 919,464 +0.02(+0.48%)
Apr 26, 2024 4.210 4.210 4.081 4.091 706,287 -0.09(-2.13%)
Apr 25, 2024 4.150 4.190 4.026 4.180 1,286,123 -0.02(-0.47%)
Apr 24, 2024 4.150 4.219 4.101 4.200 1,365,892 +0.04(+0.95%)
Apr 23, 2024 4.150 4.219 4.091 4.160 1,291,351 +0.00(+0.00%)
Apr 22, 2024 4.002 4.205 4.002 4.160 1,192,818 +0.21(+5.26%)
Apr 19, 2024 3.972 4.061 3.942 3.952 1,026,054 -0.04(-0.99%)
Apr 18, 2024 3.912 4.091 3.902 3.992 1,398,233 +0.10(+2.54%)
Apr 17, 2024 4.011 4.071 3.883 3.893 819,276 -0.06(-1.50%)
Apr 16, 2024 3.982 4.036 3.917 3.952 868,732 -0.08(-1.97%)
Apr 15, 2024 4.031 4.120 3.947 4.031 1,531,372 +0.00(+0.00%)
Apr 12, 2024 4.011 4.061 3.932 4.031 1,385,418 -0.04(-0.97%)
Apr 11, 2024 4.101 4.130 3.967 4.071 1,108,316 -0.01(-0.24%)
Apr 10, 2024 4.150 4.219 3.962 4.081 1,813,882 -0.20(-4.63%)
Apr 09, 2024 4.011 4.289 3.912 4.279 2,936,513 +0.40(+10.20%)
Apr 08, 2024 3.982 4.031 3.863 3.883 1,662,195 -0.06(-1.51%)
Apr 05, 2024 4.091 4.130 3.942 3.942 1,487,076 -0.19(-4.56%)
Apr 04, 2024 4.259 4.323 4.120 4.130 742,644 -0.08(-1.88%)
Apr 03, 2024 4.150 4.249 4.140 4.210 630,890 +0.02(+0.47%)
Apr 02, 2024 4.160 4.200 4.061 4.190 1,152,686 +0.00(+0.00%)
Apr 01, 2024 4.299 4.299 4.130 4.190 1,334,154 -0.10(-2.31%)
Mar 28, 2024 4.338 4.408 4.279 4.289 946,999 -0.05(-1.14%)
Mar 27, 2024 4.239 4.358 4.229 4.338 922,817 +0.14(+3.30%)
Mar 26, 2024 4.309 4.353 4.190 4.200 984,239 -0.04(-0.93%)
Mar 25, 2024 4.239 4.295 4.229 4.239 726,044 +0.03(+0.71%)
Mar 22, 2024 4.378 4.388 4.170 4.210 1,068,621 -0.15(-3.41%)
Mar 21, 2024 4.190 4.388 4.165 4.358 1,603,619 +0.17(+4.02%)
Mar 20, 2024 4.002 4.219 3.982 4.190 1,623,919 +0.16(+3.93%)
Mar 19, 2024 3.942 4.081 3.912 4.031 1,912,020 +0.03(+0.74%)
Mar 18, 2024 4.061 4.140 3.992 4.002 1,077,655 -0.07(-1.70%)
Mar 15, 2024 3.982 4.130 3.982 4.071 2,575,658 +0.05(+1.23%)
Mar 14, 2024 4.081 4.120 3.893 4.021 2,012,601 -0.10(-2.40%)
Mar 13, 2024 4.011 4.190 4.011 4.120 1,563,065 +0.09(+2.21%)
Mar 12, 2024 4.041 4.091 4.002 4.031 1,101,487 -0.03(-0.73%)
Mar 11, 2024 4.071 4.091 3.942 4.061 1,163,155 -0.03(-0.73%)
Mar 08, 2024 4.110 4.190 4.081 4.091 1,077,549 +0.05(+1.23%)
Mar 07, 2024 4.091 4.150 4.021 4.041 1,113,820 -0.02(-0.49%)
Mar 06, 2024 4.130 4.219 4.051 4.061 1,373,931 -0.02(-0.49%)
Mar 05, 2024 4.031 4.200 4.006 4.081 1,151,268 +0.00(+0.00%)
Mar 04, 2024 4.130 4.170 4.081 4.081 1,035,479 -0.05(-1.20%)
Mar 01, 2024 4.002 4.140 3.927 4.130 1,136,980 +0.14(+3.47%)
Feb 29, 2024 3.912 4.002 3.863 3.992 1,273,680 +0.17(+4.40%)
Feb 28, 2024 3.764 3.873 3.724 3.823 896,164 +0.02(+0.52%)
Feb 27, 2024 3.843 3.892 3.784 3.803 1,294,350 -0.02(-0.52%)
Feb 26, 2024 3.803 3.863 3.744 3.823 1,202,996 +0.05(+1.31%)
Feb 23, 2024 3.754 3.823 3.694 3.774 839,700 +0.02(+0.53%)
Feb 22, 2024 3.784 3.833 3.724 3.754 1,062,921 -0.03(-0.79%)
Feb 21, 2024 3.873 3.902 3.764 3.784 1,064,323 -0.12(-3.05%)
Feb 20, 2024 3.922 3.962 3.873 3.902 1,066,621 -0.09(-2.23%)
Feb 16, 2024 4.021 4.056 3.942 3.992 972,317 -0.07(-1.71%)
Feb 15, 2024 4.041 4.115 3.962 4.061 1,575,531 +0.08(+1.99%)
Feb 14, 2024 4.031 4.081 3.947 3.982 1,119,201 +0.05(+1.26%)
Feb 13, 2024 4.002 4.031 3.853 3.932 1,794,574 -0.22(-5.25%)
Feb 12, 2024 4.011 4.190 4.011 4.150 1,537,096 +0.13(+3.20%)
Feb 09, 2024 3.922 4.026 3.890 4.021 1,049,941 +0.14(+3.57%)
Feb 08, 2024 3.823 3.912 3.774 3.883 1,076,241 +0.03(+0.77%)
Feb 07, 2024 3.912 3.912 3.803 3.853 1,069,259 -0.04(-1.02%)
Feb 06, 2024 3.734 3.942 3.665 3.893 1,779,819 +0.19(+5.08%)
Feb 05, 2024 3.932 3.942 3.645 3.704 3,356,897 -0.32(-7.88%)
Feb 02, 2024 4.071 4.076 3.967 4.021 3,234,678 -0.09(-2.17%)
Feb 01, 2024 4.388 4.487 3.803 4.110 4,668,725 +0.04(+0.97%)
Jan 31, 2024 4.309 4.358 4.071 4.071 2,645,141 -0.19(-4.42%)
Jan 30, 2024 4.289 4.328 4.214 4.259 1,152,667 -0.08(-1.83%)
Jan 29, 2024 4.338 4.358 4.254 4.338 1,053,940 -0.02(-0.45%)
Jan 26, 2024 4.368 4.398 4.309 4.358 1,127,925 +0.04(+0.92%)
Jan 25, 2024 4.309 4.388 4.249 4.318 1,691,526 +0.08(+1.87%)
Jan 24, 2024 4.358 4.363 4.210 4.239 1,277,577 -0.05(-1.15%)
Jan 23, 2024 4.398 4.398 4.219 4.289 1,072,327 -0.05(-1.14%)
Jan 22, 2024 4.200 4.358 4.160 4.338 3,826,969 +0.20(+4.78%)
Jan 19, 2024 4.130 4.150 4.036 4.140 784,919 +0.03(+0.72%)
Jan 18, 2024 4.110 4.150 4.002 4.110 1,081,068 +0.03(+0.73%)
Jan 17, 2024 4.041 4.081 3.982 4.081 1,574,545 +0.01(+0.24%)
Jan 16, 2024 4.101 4.160 4.041 4.071 1,220,351 -0.06(-1.44%)
Jan 12, 2024 4.239 4.323 4.091 4.130 1,345,957 -0.07(-1.65%)
Jan 11, 2024 4.210 4.229 4.101 4.200 1,408,491 -0.01(-0.24%)
Jan 10, 2024 4.210 4.254 4.161 4.210 1,602,115 -0.01(-0.23%)
Jan 09, 2024 4.120 4.249 4.091 4.219 1,878,741 +0.06(+1.43%)
Jan 08, 2024 4.160 4.221 4.160 4.160 1,309,880 -0.03(-0.71%)
Jan 05, 2024 4.091 4.210 4.091 4.190 1,804,610 +0.03(+0.71%)
Jan 04, 2024 4.170 4.210 4.101 4.160 1,413,843 +0.05(+1.20%)
Jan 03, 2024 4.180 4.239 4.091 4.110 1,803,477 -0.20(-4.60%)
Jan 02, 2024 4.368 4.383 4.259 4.309 1,245,064 -0.05(-1.14%)
Dec 29, 2023 4.318 4.405 4.299 4.358 1,093,971 +0.04(+0.92%)
Dec 28, 2023 4.229 4.368 4.200 4.318 1,154,458 +0.06(+1.40%)
Dec 27, 2023 4.249 4.299 4.190 4.259 929,145 -0.01(-0.23%)
Dec 26, 2023 4.239 4.279 4.190 4.269 628,856 +0.03(+0.70%)
Dec 22, 2023 4.081 4.299 4.041 4.239 1,415,437 +0.19(+4.65%)
Dec 21, 2023 4.021 4.096 3.962 4.051 1,037,305 +0.12(+3.02%)
Dec 20, 2023 4.071 4.205 3.932 3.932 2,005,824 -0.17(-4.11%)
Dec 19, 2023 4.120 4.210 4.081 4.101 1,545,146 +0.07(+1.72%)
Dec 18, 2023 4.130 4.160 4.031 4.031 1,025,772 -0.09(-2.16%)
Dec 15, 2023 4.467 4.467 4.071 4.120 4,339,085 -0.28(-6.31%)
Dec 14, 2023 4.358 4.536 4.358 4.398 1,528,132 +0.12(+2.78%)
Dec 13, 2023 4.051 4.343 3.977 4.279 1,939,308 +0.22(+5.37%)
Dec 12, 2023 4.110 4.120 4.016 4.061 982,354 -0.03(-0.73%)
Dec 11, 2023 4.110 4.150 4.066 4.091 834,766 -0.06(-1.43%)
Dec 08, 2023 4.160 4.170 4.002 4.150 938,343 -0.01(-0.24%)
Dec 07, 2023 4.120 4.210 4.101 4.160 678,237 +0.04(+0.96%)
Dec 06, 2023 4.091 4.210 4.091 4.120 1,059,479 +0.00(+0.00%)
Dec 05, 2023 4.200 4.206 4.002 4.120 1,160,070 -0.14(-3.26%)
Dec 04, 2023 4.210 4.318 4.180 4.259 1,411,569 +0.00(+0.00%)
Dec 01, 2023 4.011 4.269 3.951 4.259 1,228,799 +0.26(+6.44%)
Nov 30, 2023 4.130 4.140 3.952 4.002 1,530,041 -0.09(-2.18%)
Nov 29, 2023 4.051 4.120 3.982 4.091 1,358,631 +0.10(+2.48%)
Nov 28, 2023 4.002 4.061 3.883 3.992 1,304,096 -0.01(-0.25%)
Nov 27, 2023 3.873 4.021 3.803 4.002 1,198,136 +0.10(+2.54%)
Nov 24, 2023 3.922 3.962 3.873 3.902 223,958 +0.00(+0.00%)
Nov 22, 2023 3.883 3.932 3.843 3.902 640,191 +0.06(+1.55%)
Nov 21, 2023 3.883 3.902 3.813 3.843 610,408 -0.10(-2.51%)
Nov 20, 2023 3.912 3.972 3.833 3.942 640,063 +0.06(+1.53%)
Nov 17, 2023 3.873 3.977 3.853 3.883 1,535,853 +0.01(+0.26%)
Nov 16, 2023 3.982 3.982 3.794 3.873 930,733 -0.09(-2.25%)
Nov 15, 2023 4.091 4.175 3.922 3.962 1,290,973 -0.13(-3.15%)
Nov 14, 2023 3.932 4.190 3.932 4.091 1,978,486 +0.26(+6.72%)
Nov 13, 2023 3.902 3.941 3.789 3.833 752,759 -0.11(-2.73%)
Nov 10, 2023 3.892 4.024 3.794 3.941 1,134,227 +0.06(+1.51%)
Nov 09, 2023 4.009 4.043 3.818 3.882 1,086,772 -0.09(-2.22%)
Nov 08, 2023 3.843 3.980 3.774 3.970 1,416,220 +0.16(+4.10%)
Nov 07, 2023 3.892 3.892 3.745 3.814 990,642 -0.07(-1.76%)
Nov 06, 2023 4.019 4.107 3.750 3.882 1,843,910 -0.14(-3.41%)
Nov 03, 2023 3.892 4.263 3.862 4.019 2,957,082 +0.13(+3.27%)
Nov 02, 2023 3.520 3.921 3.520 3.892 5,619,706 +0.79(+25.55%)
Nov 01, 2023 3.149 3.212 3.080 3.100 1,057,244 -0.06(-1.86%)
Oct 31, 2023 3.070 3.158 2.982 3.158 892,797 +0.09(+2.87%)
Oct 30, 2023 3.041 3.119 2.978 3.070 1,434,072 +0.08(+2.61%)
Oct 27, 2023 3.188 3.207 2.963 2.992 1,139,103 -0.20(-6.14%)
Oct 26, 2023 3.129 3.227 3.100 3.188 783,816 +0.06(+1.87%)
Oct 25, 2023 3.178 3.207 3.070 3.129 771,118 -0.06(-1.84%)
Oct 24, 2023 3.246 3.286 3.183 3.188 968,663 -0.04(-1.21%)
Oct 23, 2023 3.305 3.354 3.217 3.227 998,637 -0.10(-2.94%)
Oct 20, 2023 3.383 3.413 3.315 3.325 993,447 -0.08(-2.30%)
Oct 19, 2023 3.491 3.515 3.403 3.403 1,099,833 -0.12(-3.33%)
Oct 18, 2023 3.647 3.647 3.506 3.520 1,133,598 -0.17(-4.51%)
Oct 17, 2023 3.520 3.721 3.501 3.686 875,214 +0.15(+4.14%)
Oct 16, 2023 3.559 3.628 3.520 3.540 772,327 +0.00(+0.00%)
Oct 13, 2023 3.598 3.603 3.486 3.540 1,240,363 -0.03(-0.82%)
Oct 12, 2023 3.706 3.706 3.535 3.569 1,780,560 -0.12(-3.18%)
Oct 11, 2023 3.638 3.696 3.598 3.686 994,846 +0.05(+1.34%)
Oct 10, 2023 3.608 3.735 3.569 3.638 1,058,981 +0.06(+1.64%)
Oct 09, 2023 3.530 3.638 3.471 3.579 1,113,400 +0.01(+0.27%)
Oct 06, 2023 3.667 3.672 3.453 3.569 1,992,425 -0.08(-2.14%)
Oct 05, 2023 3.383 3.652 3.334 3.647 2,301,482 +0.26(+7.80%)
Oct 04, 2023 3.735 3.774 3.310 3.383 2,694,352 -0.30(-8.22%)
Oct 03, 2023 3.374 3.745 3.374 3.686 3,829,170 +0.27(+8.02%)
Oct 02, 2023 3.276 3.442 3.198 3.413 3,988,665 +0.46(+15.56%)
Sep 29, 2023 2.973 3.041 2.943 2.953 1,028,124 +0.01(+0.33%)
Sep 28, 2023 2.885 2.963 2.875 2.943 1,137,359 +0.06(+2.03%)
Sep 27, 2023 2.865 2.924 2.806 2.885 1,094,654 +0.06(+2.08%)
Sep 26, 2023 2.904 2.943 2.826 2.826 1,501,565 -0.11(-3.67%)
Sep 25, 2023 2.963 2.968 2.924 2.934 727,920 -0.05(-1.64%)
Sep 22, 2023 3.168 3.188 2.982 2.982 823,395 -0.14(-4.39%)
Sep 21, 2023 3.168 3.217 3.110 3.119 1,321,859 -0.11(-3.33%)
Sep 20, 2023 3.129 3.271 3.119 3.227 1,219,732 +0.14(+4.43%)
Sep 19, 2023 3.070 3.134 3.070 3.090 769,525 +0.02(+0.64%)
Sep 18, 2023 3.227 3.227 3.070 3.070 989,692 -0.15(-4.56%)
Sep 15, 2023 3.207 3.334 3.198 3.217 6,586,562 +0.00(+0.00%)
Sep 14, 2023 2.973 3.227 2.968 3.217 2,210,599 +0.25(+8.58%)
Sep 13, 2023 2.826 2.963 2.826 2.963 1,898,112 +0.13(+4.48%)
Sep 12, 2023 2.777 2.850 2.753 2.836 1,530,232 +0.05(+1.75%)
Sep 11, 2023 2.826 2.864 2.743 2.787 1,871,831 -0.03(-1.04%)
Sep 08, 2023 2.855 2.873 2.738 2.816 2,682,411 -0.04(-1.37%)
Sep 07, 2023 2.894 2.924 2.797 2.855 2,970,204 -0.06(-2.01%)
Sep 06, 2023 2.953 3.068 2.904 2.914 3,038,314 -0.02(-0.67%)
Sep 05, 2023 3.168 3.168 2.846 2.934 3,766,467 -0.28(-8.81%)
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.