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 )

5.420 +0.080 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2023 3.393 3.413 3.207 3.217 1,868,145 -0.19(-5.46%)
Aug 30, 2023 3.364 3.413 3.334 3.403 797,127 +0.02(+0.58%)
Aug 29, 2023 3.364 3.413 3.334 3.383 693,552 +0.01(+0.29%)
Aug 28, 2023 3.325 3.418 3.325 3.374 655,559 +0.07(+2.07%)
Aug 25, 2023 3.432 3.466 3.295 3.305 476,520 -0.11(-3.15%)
Aug 24, 2023 3.432 3.501 3.403 3.413 736,096 -0.05(-1.41%)
Aug 23, 2023 3.432 3.491 3.393 3.462 772,945 +0.05(+1.43%)
Aug 22, 2023 3.413 3.462 3.374 3.413 752,917 -0.01(-0.29%)
Aug 21, 2023 3.452 3.481 3.369 3.422 1,090,706 -0.03(-0.85%)
Aug 18, 2023 3.336 3.461 3.326 3.452 903,880 +0.08(+2.29%)
Aug 17, 2023 3.336 3.413 3.336 3.375 713,725 +0.04(+1.16%)
Aug 16, 2023 3.442 3.442 3.326 3.336 570,813 -0.08(-2.26%)
Aug 15, 2023 3.442 3.460 3.379 3.413 605,049 -0.06(-1.67%)
Aug 14, 2023 3.336 3.471 3.288 3.471 1,139,814 +0.10(+2.86%)
Aug 11, 2023 3.346 3.389 3.317 3.375 926,849 +0.02(+0.57%)
Aug 10, 2023 3.384 3.461 3.326 3.355 892,126 -0.03(-0.85%)
Aug 09, 2023 3.317 3.394 3.264 3.384 951,664 +0.05(+1.45%)
Aug 08, 2023 3.240 3.336 3.182 3.336 1,349,926 +0.05(+1.47%)
Aug 07, 2023 3.346 3.346 3.206 3.288 1,479,727 -0.04(-1.16%)
Aug 04, 2023 3.326 3.375 3.278 3.326 916,270 +0.03(+0.88%)
Aug 03, 2023 3.346 3.567 3.172 3.298 2,466,612 -0.37(-10.00%)
Aug 02, 2023 3.674 3.731 3.654 3.664 1,678,195 -0.04(-1.04%)
Aug 01, 2023 3.789 3.789 3.664 3.702 988,236 -0.10(-2.54%)
Jul 31, 2023 3.741 3.809 3.727 3.799 958,962 +0.05(+1.29%)
Jul 28, 2023 3.770 3.828 3.727 3.751 664,428 +0.03(+0.78%)
Jul 27, 2023 3.780 3.813 3.693 3.722 1,091,267 -0.03(-0.77%)
Jul 26, 2023 3.702 3.760 3.669 3.751 984,980 +0.03(+0.78%)
Jul 25, 2023 3.654 3.731 3.645 3.722 1,087,249 +0.03(+0.78%)
Jul 24, 2023 3.596 3.702 3.596 3.693 670,221 +0.11(+2.96%)
Jul 21, 2023 3.664 3.664 3.567 3.587 733,844 -0.03(-0.80%)
Jul 20, 2023 3.664 3.688 3.596 3.616 842,682 -0.07(-1.83%)
Jul 19, 2023 3.558 3.683 3.543 3.683 1,274,261 +0.12(+3.24%)
Jul 18, 2023 3.500 3.616 3.500 3.567 773,866 +0.06(+1.65%)
Jul 17, 2023 3.442 3.539 3.442 3.510 580,266 +0.06(+1.68%)
Jul 14, 2023 3.548 3.548 3.404 3.452 608,002 -0.11(-2.98%)
Jul 13, 2023 3.567 3.616 3.510 3.558 788,412 -0.03(-0.81%)
Jul 12, 2023 3.529 3.616 3.500 3.587 2,089,730 +0.09(+2.48%)
Jul 11, 2023 3.461 3.539 3.437 3.500 561,378 +0.07(+1.97%)
Jul 10, 2023 3.375 3.510 3.365 3.433 587,287 +0.02(+0.56%)
Jul 07, 2023 3.249 3.442 3.249 3.413 1,812,654 +0.15(+4.73%)
Jul 06, 2023 3.249 3.278 3.211 3.259 757,784 -0.04(-1.17%)
Jul 05, 2023 3.423 3.423 3.269 3.298 922,944 -0.13(-3.93%)
Jul 03, 2023 3.375 3.452 3.375 3.433 464,170 +0.02(+0.56%)
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%)
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.