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 )

5.340 +0.200 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2012 9.371 9.424 9.250 9.250 6,778,217 -0.10(-1.07%)
Mar 29, 2012 9.387 9.419 9.319 9.350 5,409,667 -0.08(-0.89%)
Mar 28, 2012 9.498 9.540 9.371 9.435 6,596,926 -0.06(-0.66%)
Mar 27, 2012 9.577 9.603 9.477 9.498 5,957,595 -0.08(-0.88%)
Mar 26, 2012 9.540 9.582 9.487 9.582 3,227,391 +0.12(+1.22%)
Mar 23, 2012 9.561 9.571 9.445 9.466 3,862,274 -0.07(-0.77%)
Mar 22, 2012 9.577 9.603 9.482 9.540 3,058,519 -0.05(-0.55%)
Mar 21, 2012 9.503 9.592 9.498 9.592 3,590,737 +0.09(+0.94%)
Mar 20, 2012 9.493 9.524 9.450 9.503 3,474,855 -0.05(-0.55%)
Mar 19, 2012 9.535 9.582 9.445 9.556 3,829,058 +0.01(+0.06%)
Mar 16, 2012 9.671 9.677 9.414 9.550 6,980,354 -0.12(-1.25%)
Mar 15, 2012 9.635 9.677 9.571 9.671 3,158,196 +0.02(+0.22%)
Mar 14, 2012 9.719 9.803 9.582 9.650 5,106,137 -0.11(-1.13%)
Mar 13, 2012 9.714 9.761 9.608 9.761 5,141,989 +0.08(+0.87%)
Mar 12, 2012 9.403 9.703 9.403 9.677 7,112,353 +0.28(+2.97%)
Mar 09, 2012 9.261 9.445 9.182 9.398 4,715,314 +0.15(+1.65%)
Mar 08, 2012 9.314 9.329 9.208 9.245 5,380,436 +0.02(+0.17%)
Mar 07, 2012 9.287 9.324 9.214 9.229 13,088,520 -0.04(-0.40%)
Mar 06, 2012 9.382 9.414 9.245 9.266 7,324,029 -0.17(-1.84%)
Mar 05, 2012 9.445 9.487 9.393 9.440 4,993,925 -0.04(-0.39%)
Mar 02, 2012 9.561 9.671 9.445 9.477 4,857,872 -0.11(-1.10%)
Mar 01, 2012 9.577 9.614 9.519 9.582 4,647,909 +0.04(+0.44%)
Feb 29, 2012 9.519 9.619 9.498 9.540 6,272,210 +0.04(+0.39%)
Feb 28, 2012 9.524 9.524 9.393 9.503 5,968,198 -0.01(-0.11%)
Feb 27, 2012 9.419 9.556 9.340 9.514 4,827,910 +0.04(+0.44%)
Feb 24, 2012 9.356 9.514 9.335 9.471 6,250,184 +0.11(+1.12%)
Feb 23, 2012 9.340 9.414 9.324 9.366 5,566,292 +0.01(+0.06%)
Feb 22, 2012 9.393 9.493 9.340 9.361 5,366,181 -0.09(-1.00%)
Feb 21, 2012 9.398 9.524 9.382 9.456 8,813,602 +0.09(+0.96%)
Feb 17, 2012 9.329 9.403 9.272 9.366 9,391,415 +0.05(+0.56%)
Feb 16, 2012 9.493 9.498 9.314 9.314 8,285,205 -0.20(-2.10%)
Feb 15, 2012 9.635 9.635 9.419 9.514 8,926,053 -0.03(-0.30%)
Feb 14, 2012 9.532 9.553 9.439 9.543 10,311,816 +0.02(+0.16%)
Feb 13, 2012 9.640 9.651 9.439 9.527 9,904,944 -0.01(-0.11%)
Feb 10, 2012 10.05 10.07 9.408 9.537 18,155,148 -0.54(-5.32%)
Feb 09, 2012 10.05 10.13 9.965 10.07 8,512,686 +0.02(+0.20%)
Feb 08, 2012 10.07 10.13 10.01 10.05 6,569,959 +0.01(+0.05%)
Feb 07, 2012 9.898 10.08 9.898 10.05 6,671,115 +0.14(+1.40%)
Feb 06, 2012 9.929 9.960 9.898 9.909 7,137,216 -0.04(-0.36%)
Feb 03, 2012 9.991 9.991 9.888 9.945 5,805,196 +0.09(+0.89%)
Feb 02, 2012 9.909 9.955 9.826 9.857 5,624,759 -0.02(-0.21%)
Feb 01, 2012 9.821 9.929 9.805 9.878 8,288,395 +0.10(+1.00%)
Jan 31, 2012 9.934 10.01 9.769 9.780 5,395,202 -0.12(-1.25%)
Jan 30, 2012 9.934 10.00 9.867 9.903 4,425,176 -0.09(-0.93%)
Jan 27, 2012 9.970 10.06 9.939 9.996 2,266,640 +0.00(+0.00%)
Jan 26, 2012 10.06 10.13 9.978 9.996 4,078,798 -0.01(-0.05%)
Jan 25, 2012 9.991 10.02 9.898 10.00 4,163,960 +0.02(+0.15%)
Jan 24, 2012 9.960 10.06 9.929 9.986 4,783,865 -0.02(-0.15%)
Jan 23, 2012 10.01 10.09 9.929 10.00 4,291,561 +0.01(+0.05%)
Jan 20, 2012 10.05 10.06 9.919 9.996 6,826,193 -0.05(-0.51%)
Jan 19, 2012 10.07 10.10 9.945 10.05 5,117,181 -0.02(-0.15%)
Jan 18, 2012 9.981 10.07 9.924 10.06 3,664,676 +0.10(+1.04%)
Jan 17, 2012 9.965 10.09 9.909 9.960 5,433,458 +0.05(+0.47%)
Jan 13, 2012 9.852 9.991 9.836 9.914 3,125,178 -0.03(-0.26%)
Jan 12, 2012 9.981 9.986 9.831 9.939 2,957,832 -0.03(-0.26%)
Jan 11, 2012 9.847 9.976 9.847 9.965 3,603,353 +0.08(+0.78%)
Jan 10, 2012 9.883 9.960 9.862 9.888 3,358,478 +0.08(+0.84%)
Jan 09, 2012 9.826 9.847 9.744 9.805 3,615,222 +0.02(+0.21%)
Jan 06, 2012 9.785 9.867 9.739 9.785 3,938,225 +0.00(+0.00%)
Jan 05, 2012 9.671 9.790 9.586 9.785 4,266,596 +0.09(+0.90%)
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.