The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pitney Bowes

  • PBI
  • NYSE
  • Industrial Products
  • Latest 25.75
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 1,740,078
  • Fri Sep 19, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.75 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 25.95 25.52 25.89 25.75 1,740,078
Sep 18 25.98 25.63 25.91 25.75 1,019,766
Sep 17 26.28 25.62 26.28 25.87 2,262,659
Sep 16 26.33 25.66 25.92 26.25 1,565,389
Sep 15 26.54 25.71 26.51 26.01 1,816,367
Sep 12 27.25 26.43 27.23 26.53 1,737,552
Sep 11 27.38 27.07 27.12 27.23 968,213
Sep 10 27.23 26.90 27.00 27.23 1,537,265
Sep 9 27.26 26.77 27.19 27.00 1,650,085
Sep 8 27.44 27.10 27.11 27.28 1,207,051
Sep 5 27.24 26.88 27.05 27.17 1,079,839
Sep 4 27.43 27.05 27.12 27.08 1,197,304
Sep 3 27.50 27.01 27.50 27.10 1,211,595
Sep 2 27.49 26.70 27.06 27.37 1,938,575
Aug 29 27.20 26.94 27.13 27.06 1,653,906
Aug 28 27.11 26.71 26.88 27.01 1,230,064
Aug 27 27.21 26.93 26.93 26.99 1,167,319
Aug 26 27.16 26.88 26.90 27.00 1,020,275
Aug 25 26.97 26.74 26.83 26.93 778,734
Aug 22 26.82 26.45 26.53 26.71 1,033,247
Aug 21 26.84 26.54 26.73 26.61 1,548,413
Aug 20 26.97 26.66 26.66 26.70 2,114,038
Aug 19 26.88 26.60 26.63 26.78 1,537,659
Aug 18 26.67 26.43 26.45 26.62 1,716,521
Aug 15 26.61 26.08 26.54 26.30 1,500,808
Aug 14 26.58 26.33 26.53 26.48 981,460
Aug 13 26.53 26.19 26.20 26.50 1,137,903
Aug 12 26.24 25.97 26.15 26.06 1,857,711
Aug 11 26.60 26.10 26.21 26.24 1,719,842
Aug 8 26.11 25.68 25.75 26.09 1,957,531
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.