Pitney Bowes Inc Historical Data - PBW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Pitney Bowes Inc (PBW)
Pitney Bowes Inc (PBW) Historical

Pitney Bowes Inc (PBW)

5.90

0.00

( 0.00% )

Updated: 02:04:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	1.72413793103	5.8	6	5.7	1078	5.96056109	DE
4	1.1	22.9166666667	4.8	6	4.38	1439	5.38067087	DE
12	2.12	56.0846560847	3.78	6	3.66	2018	5.06990286	DE
26	2.08	54.4502617801	3.82	6	3.46	1445	4.60926937	DE
52	3.1	110.714285714	2.8	6	2.64	1487	4.04478234	DE
156	3.1	110.714285714	2.8	6	2.64	1487	4.04478234	DE
260	3.1	110.714285714	2.8	6	2.64	1487	4.04478234	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720556760	6	0.15	2.56	6	6	6	3520
1720470420	5.85	0	0.00	5.85	5.85	5.85	0
1720211220	5.85	0.05	0.86	5.75	5.85	5.75	430
1720124820	5.8	0.1	1.75	5.8	5.8	5.8	33
1720038420	5.7	-0.05	-0.87	5.8	5.8	5.7	330
1719952020	5.75	0.25	4.55	5.65	5.75	5.6	5207
1719865620	5.5	0.88	19.05	5	5.5	5	2670
1719606420	4.62	0.04	0.87	4.62	4.62	4.5999999	1733
1719520020	4.58	0.18	4.09	4.58	4.58	4.58	20
1719433560	4.4	0	0.00	4.4	4.4	4.4	0
1719347160	4.4	0.02	0.46	4.4	4.4	4.4	5
1719260820	4.38	-0.28	-6.01	4.38	4.38	4.38	2000
1719001560	4.66	0	0.00	4.66	4.66	4.66	0
1718915160	4.66	0	0.00	4.66	4.66	4.66	0
1718828760	4.66	0	0.00	4.66	4.66	4.66	0
1718742360	4.66	0.08	1.75	4.58	4.66	4.58	501
1718656020	4.58	-0.34	-6.91	4.58	4.58	4.58	3
1718396820	4.92	0	0.00	4.92	4.92	4.92	0
1718310420	4.92	0	0.00	4.92	4.92	4.92	0
1718224020	4.92	0.12	2.50	4.8	4.92	4.8	2255
1718137620	4.8	-0.08	-1.64	4.8	4.8	4.8	100
1718051220	4.88	0	0.00	4.88	4.88	4.88	0
1717792020	4.88	0	0.00	4.88	4.88	4.88	0
1717705620	4.88	-0.12	-2.40	4.88	4.88	4.88	8
1717619220	5	0	0.00	5	5	5	0
1717532820	5	0	0.00	5	5	5	0
1717446420	5	0	0.00	5	5	5	0
1717187220	5	-0.2	-3.85	4.94	5	4.9	4856
1717100820	5.2	0	0.00	5.2	5.2	5.2	0
1717014420	5.2	0	0.00	5.2	5.2	5.2	0
1716928020	5.2	0	0.00	5.2	5.2	5.2	0
1716841620	5.2	0	0.00	5.2	5.2	5.2	0
1716582420	5.2	0	0.00	5.2	5.2	5.2	0
1716496020	5.2	0	0.00	5.2	5.2	5.2	0
1716409620	5.2	0.4	8.33	5	5.2	5	5641
1716323160	4.8	-0.14	-2.83	4.8	4.8	4.8	150
1716236820	4.94	0	0.00	4.94	4.94	4.94	0
1715977620	4.94	0	0.00	4.94	4.94	4.94	0
1715891220	4.94	-0.06	-1.20	4.86	4.94	4.7	3746
1715804820	5	0.16	3.31	5.3	5.4	5	8844
1715718420	4.84	0.04	0.83	4.84	4.84	4.84	1000
1715631960	4.8	0.18	3.90	4.8	4.8	4.8	6
1715372820	4.62	-0.28	-5.71	4.62	4.62	4.62	100
1715286420	4.9	0	0.00	4.9	4.9	4.9	0
1715200020	4.9	0	0.00	4.9	4.9	4.9	0
1715113620	4.9	0	0.00	4.9	4.9	4.9	0
1715027220	4.9	0	0.00	4.9	4.9	4.9	0
1714768020	4.9	0.1	2.08	4.9	5	4.9	11220
1714681560	4.8	0.9	23.08	4.0599999	4.88	3.94	4850
1714508820	3.9	0	0.00	3.9	3.9	3.9	0
1714422420	3.9	0	0.00	3.9	3.9	3.9	0
1714163220	3.9	0	0.00	3.9	3.9	3.9	0
1714076820	3.9	0	0.00	3.9	3.9	3.9	0
1713990420	3.9	0.04	1.04	3.9	3.9	3.9	700
1713903960	3.86	-0.08	-2.03	3.86	3.86	3.86	250
1713817560	3.94	0.28	7.65	3.94	3.94	3.94	200
1713558420	3.66	0	0.00	3.66	3.66	3.66	0
1713472020	3.66	-0.12	-3.17	3.66	3.66	3.66	1
1713385620	3.78	-0.08	-2.07	3.78	3.78	3.78	150
1713299220	3.86	0	0.00	3.86	3.86	3.86	0
1713212820	3.86	0.06	1.58	3.86	3.86	3.86	3
1712953620	3.8	0.04	1.06	3.8	3.8	3.8	700
1712867220	3.76	-0.02	-0.53	3.82	3.82	3.76	1893
1712780760	3.78	0.04	1.07	3.78	3.78	3.76	4750

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions