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 (%)
Mar 31, 2009 10.74 10.84 10.59 10.64 6,039,856 +0.12(+1.13%)
Mar 30, 2009 10.71 10.84 10.39 10.53 3,853,426 -0.63(-5.64%)
Mar 26, 2009 10.74 11.19 10.72 11.15 5,078,320 +0.47(+4.44%)
Mar 25, 2009 10.60 10.95 10.35 10.68 5,311,744 +0.12(+1.12%)
Mar 24, 2009 10.50 10.81 10.43 10.56 5,851,222 -0.05(-0.43%)
Mar 23, 2009 10.24 10.63 10.23 10.61 5,395,647 +0.65(+6.55%)
Mar 20, 2009 10.15 10.44 9.865 9.956 5,186,125 -0.13(-1.27%)
Mar 19, 2009 9.988 10.15 9.988 10.08 3,352,890 +0.07(+0.68%)
Mar 18, 2009 9.760 10.13 9.671 10.02 4,844,385 +0.12(+1.20%)
Mar 17, 2009 9.582 9.901 9.541 9.897 4,295,973 +0.31(+3.18%)
Mar 16, 2009 9.322 9.769 9.309 9.591 7,338,119 +0.38(+4.16%)
Mar 13, 2009 9.240 9.309 9.104 9.208 0 -0.01(-0.10%)
Mar 12, 2009 8.876 9.231 8.876 9.218 4,398,905 +0.33(+3.69%)
Mar 11, 2009 8.570 9.012 8.570 8.889 6,096,310 +0.30(+3.50%)
Mar 10, 2009 8.233 8.604 8.142 8.588 5,225,484 +0.49(+6.02%)
Mar 09, 2009 8.119 8.256 8.041 8.101 6,152,671 -0.11(-1.39%)
Mar 06, 2009 8.365 8.379 8.046 8.215 0 -0.00(-0.06%)
Mar 05, 2009 8.438 8.438 8.155 8.219 6,419,296 -0.31(-3.58%)
Mar 04, 2009 8.187 8.652 8.187 8.525 6,636,886 +0.11(+1.30%)
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.