PBI: Historical Prices for PITNEY BOWES INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.86	24.06	23.60	23.64	1,888,400	23.64
19-Nov-09	24.44	24.49	23.94	23.99	1,278,700	23.99
18-Nov-09	25.13	25.13	24.42	24.56	1,641,900	24.56
18-Nov-09	$ 0.36 Dividend
17-Nov-09	25.06	25.20	24.96	25.07	1,945,100	24.71
16-Nov-09	24.90	25.02	24.87	25.02	2,425,500	24.66
13-Nov-09	24.82	24.90	24.60	24.79	1,799,500	24.43
12-Nov-09	24.81	25.03	24.81	24.83	2,193,200	24.47
11-Nov-09	24.61	25.00	24.59	24.83	1,856,300	24.47
10-Nov-09	24.92	25.00	24.44	24.49	3,114,600	24.14
9-Nov-09	25.17	25.32	24.93	24.94	2,176,200	24.58
6-Nov-09	24.77	25.02	24.61	24.99	2,126,700	24.63
5-Nov-09	24.93	25.05	24.77	24.85	1,545,700	24.49
4-Nov-09	24.46	25.18	24.40	24.83	2,198,600	24.47
3-Nov-09	24.55	24.89	24.09	24.67	2,470,200	24.32
2-Nov-09	24.60	24.77	24.26	24.53	2,135,100	24.18
30-Oct-09	24.96	25.31	24.49	24.50	1,923,900	24.15
29-Oct-09	24.58	24.97	24.45	24.96	1,644,200	24.60
28-Oct-09	24.99	25.12	24.47	24.48	1,452,100	24.13
27-Oct-09	25.01	25.16	24.80	25.01	1,805,400	24.65
26-Oct-09	25.12	25.32	24.63	25.03	2,897,500	24.67
23-Oct-09	26.40	26.41	25.66	25.87	1,153,900	25.50
22-Oct-09	25.78	26.40	25.68	26.36	1,489,000	25.98
21-Oct-09	25.90	26.19	25.68	25.71	1,404,000	25.34
20-Oct-09	25.69	25.98	25.65	25.95	1,506,300	25.58
19-Oct-09	25.40	25.90	25.34	25.83	1,393,800	25.46
16-Oct-09	25.23	25.45	24.97	25.33	1,166,500	24.97
15-Oct-09	25.37	25.46	25.20	25.38	1,172,300	25.02
14-Oct-09	25.50	25.60	25.20	25.45	1,155,800	25.08
13-Oct-09	25.20	25.35	24.93	25.26	1,250,300	24.90
12-Oct-09	25.28	25.45	25.14	25.28	921,700	24.92
9-Oct-09	25.05	25.20	24.88	25.20	854,200	24.84
8-Oct-09	25.17	25.20	24.87	25.02	1,365,100	24.66
7-Oct-09	24.86	24.94	24.61	24.74	1,211,600	24.38
6-Oct-09	24.42	24.88	24.38	24.81	1,247,500	24.45
5-Oct-09	23.86	24.32	23.73	24.28	1,633,500	23.93
2-Oct-09	23.93	24.13	23.47	23.82	1,538,900	23.48
1-Oct-09	24.70	24.85	23.92	24.15	2,692,100	23.80
30-Sep-09	25.17	25.21	24.49	24.85	2,150,500	24.49
29-Sep-09	25.31	25.36	24.96	25.12	1,826,300	24.76
28-Sep-09	24.98	25.37	24.89	25.29	1,154,300	24.93
25-Sep-09	24.89	24.99	24.63	24.72	1,453,100	24.37
24-Sep-09	25.06	25.34	24.81	24.93	1,981,700	24.57
23-Sep-09	25.44	25.52	25.11	25.16	2,703,200	24.80
22-Sep-09	25.52	25.56	25.26	25.44	1,571,300	25.07
21-Sep-09	25.21	25.54	25.00	25.43	2,682,100	25.06
18-Sep-09	24.88	25.57	24.26	25.44	3,618,100	25.07
17-Sep-09	24.47	24.98	24.02	24.81	4,202,200	24.45
16-Sep-09	23.78	23.82	23.37	23.73	2,119,000	23.39
15-Sep-09	23.50	23.74	23.35	23.69	1,565,800	23.35
14-Sep-09	23.13	23.61	23.03	23.46	2,157,500	23.12
11-Sep-09	22.82	23.32	22.82	23.22	2,035,700	22.89
10-Sep-09	22.32	22.83	22.31	22.80	1,834,900	22.47
9-Sep-09	22.50	22.62	22.25	22.37	1,479,700	22.05
8-Sep-09	22.11	22.32	21.90	22.32	1,364,200	22.00
4-Sep-09	21.71	22.03	21.49	21.99	746,700	21.67
3-Sep-09	21.50	21.71	21.27	21.69	1,083,600	21.38
2-Sep-09	21.57	21.69	21.40	21.50	1,464,400	21.19
1-Sep-09	22.35	22.55	21.55	21.73	2,338,200	21.42
31-Aug-09	22.38	22.53	22.25	22.35	1,334,200	22.03
28-Aug-09	22.66	22.69	22.27	22.48	1,005,300	22.16
27-Aug-09	22.40	22.60	22.18	22.48	1,162,900	22.16
26-Aug-09	22.79	22.79	22.24	22.49	1,317,000	22.17
25-Aug-09	22.72	22.92	22.52	22.75	1,187,300	22.42
24-Aug-09	22.50	22.72	22.38	22.61	1,482,200	22.29
21-Aug-09	21.91	22.46	21.80	22.45	1,413,500	22.13
20-Aug-09	21.64	21.88	21.48	21.87	985,800	21.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions