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 )

5.060 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2012 5.980 6.176 5.969 6.142 6,522,940 +0.13(+2.21%)
Dec 28, 2012 6.021 6.084 5.980 6.009 5,265,329 -0.06(-1.05%)
Dec 27, 2012 6.090 6.113 5.992 6.073 6,957,447 -0.03(-0.47%)
Dec 26, 2012 6.176 6.228 6.078 6.101 5,966,018 -0.07(-1.12%)
Dec 24, 2012 6.240 6.286 6.148 6.171 3,013,016 -0.05(-0.83%)
Dec 21, 2012 6.327 6.327 6.182 6.223 24,962,470 -0.18(-2.80%)
Dec 20, 2012 6.332 6.419 6.292 6.402 6,508,747 +0.08(+1.28%)
Dec 19, 2012 6.454 6.517 6.275 6.321 7,804,054 -0.12(-1.88%)
Dec 18, 2012 6.269 6.454 6.251 6.442 11,231,089 +0.17(+2.76%)
Dec 17, 2012 6.194 6.338 6.176 6.269 10,100,403 +0.10(+1.69%)
Dec 14, 2012 6.223 6.332 6.148 6.165 6,446,033 -0.06(-1.02%)
Dec 13, 2012 6.234 6.286 6.194 6.228 5,233,735 -0.02(-0.28%)
Dec 12, 2012 6.396 6.425 6.211 6.246 8,010,825 -0.11(-1.73%)
Dec 11, 2012 6.332 6.378 6.315 6.355 5,081,262 +0.04(+0.64%)
Dec 10, 2012 6.280 6.373 6.269 6.315 5,844,770 +0.01(+0.09%)
Dec 07, 2012 6.309 6.367 6.286 6.309 6,044,470 +0.02(+0.37%)
Dec 06, 2012 6.280 6.390 6.205 6.286 8,603,350 +0.01(+0.09%)
Dec 05, 2012 6.373 6.459 6.148 6.280 12,327,741 -0.09(-1.36%)
Dec 04, 2012 6.713 6.719 6.355 6.367 12,874,723 -0.09(-1.43%)
Nov 30, 2012 6.413 6.488 6.361 6.459 9,102,559 +0.06(+0.90%)
Nov 29, 2012 6.494 6.575 6.384 6.402 7,952,135 -0.08(-1.16%)
Nov 28, 2012 6.327 6.477 6.303 6.477 4,447,763 +0.13(+2.00%)
Nov 27, 2012 6.396 6.471 6.309 6.350 7,557,046 -0.06(-0.99%)
Nov 26, 2012 6.419 6.488 6.378 6.413 6,892,141 -0.03(-0.54%)
Nov 23, 2012 6.355 6.448 6.327 6.448 2,843,886 +0.15(+2.38%)
Nov 21, 2012 6.327 6.350 6.275 6.298 5,985,854 -0.05(-0.82%)
Nov 20, 2012 6.390 6.407 6.234 6.350 7,832,245 -0.06(-0.90%)
Nov 19, 2012 6.413 6.436 6.327 6.407 8,282,182 +0.05(+0.73%)
Nov 16, 2012 6.327 6.367 6.280 6.361 10,598,837 +0.02(+0.27%)
Nov 15, 2012 6.350 6.540 6.228 6.344 10,547,751 +0.08(+1.29%)
Nov 14, 2012 6.592 6.604 6.240 6.263 9,478,356 -0.26(-3.94%)
Nov 13, 2012 6.609 6.648 6.498 6.520 7,810,167 -0.14(-2.10%)
Nov 12, 2012 6.688 6.738 6.581 6.660 5,826,786 +0.01(+0.17%)
Nov 09, 2012 6.715 6.777 6.615 6.648 6,592,167 -0.07(-1.00%)
Nov 08, 2012 6.850 6.984 6.710 6.715 6,907,808 -0.10(-1.48%)
Nov 07, 2012 7.112 7.140 6.743 6.816 11,426,801 -0.31(-4.31%)
Nov 06, 2012 7.118 7.257 7.101 7.123 8,918,514 +0.03(+0.39%)
Nov 05, 2012 7.101 7.375 7.067 7.095 11,417,246 -0.02(-0.24%)
Nov 02, 2012 7.850 7.850 7.023 7.112 30,344,830 -1.07(-13.05%)
Nov 01, 2012 8.073 8.196 8.023 8.179 8,627,779 +0.16(+1.95%)
Oct 31, 2012 8.056 8.073 7.911 8.023 4,249,808 +0.02(+0.21%)
Oct 26, 2012 7.961 8.006 8.006 8.006 5,141,509 -0.01(-0.14%)
Oct 25, 2012 7.900 8.034 7.878 8.017 4,911,166 +0.16(+2.06%)
Oct 24, 2012 7.822 7.933 7.777 7.855 4,008,317 +0.04(+0.57%)
Oct 23, 2012 7.833 7.855 7.682 7.810 6,678,585 -0.16(-2.03%)
Oct 19, 2012 8.073 8.084 7.626 7.972 16,309,073 -0.12(-1.52%)
Oct 18, 2012 7.878 8.134 7.878 8.095 7,424,474 +0.22(+2.77%)
Oct 17, 2012 7.805 7.883 7.738 7.878 4,442,275 +0.08(+1.00%)
Oct 16, 2012 7.548 7.810 7.542 7.799 5,398,288 +0.30(+3.95%)
Oct 15, 2012 7.481 7.514 7.431 7.503 5,677,016 +0.04(+0.52%)
Oct 12, 2012 7.576 7.648 7.447 7.464 4,200,383 -0.09(-1.26%)
Oct 11, 2012 7.553 7.632 7.534 7.559 4,401,494 +0.07(+0.97%)
Oct 10, 2012 7.660 7.682 7.458 7.486 5,399,442 -0.09(-1.25%)
Oct 09, 2012 7.643 7.671 7.581 7.581 4,211,167 -0.07(-0.88%)
Oct 08, 2012 7.682 7.699 7.615 7.648 2,964,199 -0.07(-0.87%)
Oct 05, 2012 7.721 7.760 7.660 7.715 3,664,239 +0.04(+0.58%)
Oct 04, 2012 7.682 7.715 7.570 7.671 4,748,322 +0.02(+0.29%)
Oct 03, 2012 7.632 7.682 7.559 7.648 6,483,620 +0.05(+0.66%)
Oct 02, 2012 7.721 7.749 7.542 7.598 6,459,592 -0.10(-1.31%)
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.