Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pitney Bowes (NY: PBI )

5.250 +0.260 (+5.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 10.11 10.17 10.05 10.09 2,954,738 -0.06(-0.58%)
Aug 28, 2009 10.23 10.24 10.06 10.15 2,226,476 +0.00(+0.00%)
Aug 27, 2009 10.11 10.20 10.01 10.15 2,575,373 -0.00(-0.04%)
Aug 26, 2009 10.29 10.29 10.04 10.15 2,916,698 -0.12(-1.14%)
Aug 25, 2009 10.26 10.35 10.17 10.27 2,629,368 +0.06(+0.62%)
Aug 24, 2009 10.16 10.26 10.11 10.21 3,282,518 +0.07(+0.71%)
Aug 21, 2009 9.893 10.14 9.843 10.14 3,130,516 +0.26(+2.65%)
Aug 20, 2009 9.771 9.879 9.699 9.875 2,183,135 +0.11(+1.16%)
Aug 19, 2009 9.635 9.784 9.500 9.762 4,825,912 +0.05(+0.51%)
Aug 18, 2009 9.667 9.748 9.608 9.712 5,243,347 +0.17(+1.80%)
Aug 17, 2009 9.685 9.690 9.527 9.541 6,022,719 -0.22(-2.27%)
Aug 14, 2009 9.893 9.942 9.649 9.762 2,929,045 -0.12(-1.19%)
Aug 13, 2009 9.951 9.956 9.685 9.879 4,646,352 -0.05(-0.55%)
Aug 12, 2009 9.997 10.04 9.893 9.933 4,330,618 -0.16(-1.61%)
Aug 11, 2009 10.05 10.14 9.992 10.10 3,291,463 +0.01(+0.09%)
Aug 10, 2009 10.05 10.13 9.992 10.09 2,663,081 -0.02(-0.18%)
Aug 07, 2009 9.929 10.18 9.911 10.11 4,197,825 +0.28(+2.90%)
Aug 06, 2009 9.739 9.893 9.653 9.821 5,771,000 +0.14(+1.40%)
Aug 05, 2009 9.468 9.730 9.468 9.685 5,804,129 +0.22(+2.34%)
Aug 04, 2009 9.288 9.464 9.216 9.464 6,664,288 +0.16(+1.71%)
Aug 03, 2009 9.396 9.455 9.202 9.305 8,870,601 -0.02(-0.21%)
Jul 31, 2009 10.05 10.08 9.229 9.324 19,478,868 -1.29(-12.13%)
Jul 30, 2009 10.73 10.74 10.53 10.61 4,792,585 +0.00(+0.04%)
Jul 29, 2009 10.70 10.75 10.60 10.61 3,993,935 -0.16(-1.47%)
Jul 28, 2009 10.63 10.83 10.59 10.76 2,771,577 +0.09(+0.80%)
Jul 27, 2009 10.70 10.74 10.52 10.68 2,273,395 +0.01(+0.08%)
Jul 24, 2009 10.58 10.69 10.45 10.67 1,632 +0.01(+0.08%)
Jul 23, 2009 10.33 10.70 10.27 10.66 3,589,235 +0.30(+2.92%)
Jul 22, 2009 10.22 10.38 10.22 10.36 2,901,970 +0.10(+1.01%)
Jul 21, 2009 10.30 10.33 10.10 10.25 3,356,123 +0.03(+0.26%)
Jul 20, 2009 10.05 10.24 10.01 10.23 2,311,531 +0.20(+2.03%)
Jul 17, 2009 10.01 10.06 9.947 10.02 2,161,362 -0.05(-0.45%)
Jul 16, 2009 9.888 10.09 9.839 10.07 3,229,654 +0.14(+1.46%)
Jul 15, 2009 9.622 9.924 9.617 9.924 3,922,470 +0.39(+4.12%)
Jul 14, 2009 9.550 9.572 9.446 9.532 2,649,053 -0.04(-0.42%)
Jul 13, 2009 9.392 9.581 9.387 9.572 3,166,603 +0.14(+1.44%)
Jul 10, 2009 9.319 9.459 9.301 9.437 2,372,015 +0.09(+0.97%)
Jul 09, 2009 9.401 9.432 9.283 9.346 2,084,796 -0.04(-0.38%)
Jul 08, 2009 9.392 9.419 9.301 9.383 3,072,354 +0.05(+0.48%)
Jul 07, 2009 9.396 9.477 9.333 9.337 5,188,984 -0.06(-0.62%)
Jul 06, 2009 9.446 9.527 9.306 9.396 4,159,261 -0.10(-1.05%)
Jul 02, 2009 9.780 9.970 9.495 9.495 3,218,656 -0.47(-4.76%)
Jul 01, 2009 9.933 10.12 9.839 9.970 3,714,353 +0.07(+0.68%)
Jun 30, 2009 10.02 10.02 9.739 9.902 4,269,157 -0.06(-0.63%)
Jun 29, 2009 9.951 9.988 9.807 9.965 3,359,824 +0.06(+0.59%)
Jun 26, 2009 9.875 9.974 9.780 9.906 10,604,804 +0.02(+0.18%)
Jun 25, 2009 9.784 9.951 9.766 9.888 3,722,437 +0.38(+4.04%)
Jun 24, 2009 9.495 9.667 9.423 9.504 4,134,323 +0.08(+0.86%)
Jun 23, 2009 9.414 9.473 9.351 9.423 3,880,157 +0.05(+0.53%)
Jun 22, 2009 9.410 9.581 9.374 9.374 4,250,086 -0.19(-1.98%)
Jun 19, 2009 9.712 9.748 9.554 9.563 3,867,970 -0.08(-0.84%)
Jun 18, 2009 9.784 9.784 9.631 9.644 2,316,328 -0.13(-1.34%)
Jun 17, 2009 9.626 9.861 9.626 9.775 2,383,461 +0.13(+1.36%)
Jun 16, 2009 9.748 9.843 9.640 9.644 2,659,101 -0.10(-1.07%)
Jun 15, 2009 9.875 9.938 9.586 9.748 4,208,416 -0.21(-2.13%)
Jun 12, 2009 9.979 10.02 9.839 9.961 2,759,329 -0.05(-0.50%)
Jun 11, 2009 9.983 10.13 9.974 10.01 3,537,510 +0.02(+0.23%)
Jun 10, 2009 10.11 10.16 9.888 9.988 4,076,505 -0.06(-0.63%)
Jun 09, 2009 10.11 10.16 9.992 10.05 3,351,033 -0.04(-0.40%)
Jun 08, 2009 10.00 10.17 9.888 10.09 4,433,358 +0.01(+0.09%)
Jun 05, 2009 10.28 10.28 9.974 10.08 6,382,167 -0.05(-0.49%)
Jun 04, 2009 10.29 10.37 10.10 10.13 5,405,315 -0.11(-1.06%)
Jun 03, 2009 10.34 10.44 10.15 10.24 3,615,148 -0.17(-1.60%)
Jun 02, 2009 10.46 10.57 10.38 10.41 4,421,793 -0.07(-0.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.