Historical Stock Prices

PBI 
$25.09
*  
0.13
0.52%
Get PBI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PBI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 25.24 25.45 24.72 25.09 1,090,557
12/24/2014 25.17 25.26 25.07 25.22 503,446
12/23/2014 24.73 25.185 24.645 25.15 1,179,480
12/22/2014 24.71 24.87 24.28 24.66 1,293,978
12/19/2014 24.67 24.87 24.58 24.66 3,286,441
12/18/2014 23.98 24.53 23.9 24.52 2,040,707
12/17/2014 23.08 23.705 22.9 23.69 2,682,019
12/16/2014 23.49 23.67 23.04 23.04 2,307,643
12/15/2014 24.17 24.19 23.355 23.57 1,953,635
12/12/2014 24.62 24.62 24 24.08 3,162,412
12/11/2014 24.64 24.93 24.57 24.8 1,891,855
12/10/2014 24.7 24.77 24.46 24.6 2,540,869
12/09/2014 24.68 24.88 24.53 24.84 1,729,186
12/08/2014 25.18 25.249 24.95 24.98 1,816,847
12/05/2014 25.12 25.32 25.12 25.2 1,427,179
12/04/2014 25.19 25.46 24.98 25.11 2,845,844
12/03/2014 24.21 25.68 24.2 25.24 7,953,614
12/02/2014 24.03 24.1 23.71 24.09 2,851,372
12/01/2014 24.51 24.6 24.06 24.06 1,294,279
11/28/2014 24.54 24.79 24.48 24.62 831,678
11/26/2014 25.3 25.39 24.535 24.57 1,275,832
11/25/2014 24.63 25.33 24.63 25.28 2,178,944
11/24/2014 24.79 24.8297 24.5 24.63 1,651,503
11/21/2014 24.52 24.825 24.44 24.77 1,356,506
11/20/2014 24.2 24.46 24.18 24.28 953,720
11/19/2014 24.48 24.48 24.08 24.3 1,670,006
11/18/2014 24.6 24.87 24.5 24.7 1,313,592
11/17/2014 24.76 24.85 24.52 24.65 1,731,093
11/14/2014 24.84 24.95 24.61 24.85 1,098,300
11/13/2014 24.68 24.93 24.62 24.83 1,349,303
11/12/2014 24.66 24.83 24.42 24.64 2,066,979
11/11/2014 24.94 25.12 24.71 24.75 1,085,143
11/10/2014 25.01 25.1 24.86 24.91 1,427,609
11/07/2014 24.89 25.21 24.75 25 1,414,304
11/06/2014 25 25.13 24.78 24.9 1,136,941
11/05/2014 24.81 24.98 24.59 24.94 1,191,815
11/04/2014 24.61 24.83 24.45 24.58 1,477,101
11/03/2014 24.72 25 24.48 24.61 2,843,111
10/31/2014 24.93 25.04 24.45 24.74 2,445,920
10/30/2014 25.41 25.45 24.16 24.57 2,539,437
10/29/2014 25.06 25.37 24.97 25.11 1,723,545
10/28/2014 24.72 25.03 24.7 25.03 1,207,482
10/27/2014 24.54 24.8 24.33 24.64 1,186,735
10/24/2014 24.5 24.56 24.33 24.55 1,246,098
10/23/2014 24.66 24.8028 24.38 24.5 1,588,351
10/22/2014 24.6 24.8 24.33 24.37 2,169,714
10/21/2014 24.26 24.63 24.26 24.57 1,342,727
10/20/2014 24 24.4 23.94 24.13 1,226,577
10/17/2014 23.84 24.17 23.75 24.08 2,388,326
10/16/2014 22.71 23.9 22.57 23.63 2,461,792
10/15/2014 22.5 23.3 22.38 23.19 3,778,218
10/14/2014 22.7 23.33 22.65 22.9 2,051,013
10/13/2014 22.98 23.255 22.59 22.63 3,440,293
10/10/2014 23.08 23.47 22.86 22.99 2,612,522
10/09/2014 23.93 24 22.87 23.14 2,589,026
10/08/2014 23.61 24.03 23.26 24.01 2,074,778
10/07/2014 23.53 23.84 23.45 23.61 3,249,771
10/06/2014 24.5 24.5 23.03 23.68 4,433,911
10/03/2014 24.21 24.58 24.17 24.38 2,599,464
10/02/2014 24.2 24.31 23.375 24.02 1,929,737
10/01/2014 24.92 24.94 24.12 24.22 1,831,568
09/30/2014 24.97 25.095 24.79 24.99 1,245,602
09/29/2014 24.97 25.21 24.63 24.99 1,274,304
09/26/2014 25.37 25.47 24.87 25.21 1,550,196
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?