Pike Corporation Historical Stock Prices

PIKE 
$8.45
*  
0.03
0.36%
Get PIKE Alerts
*Delayed - data as of Jul. 24, 2014 14:41 ET  -  Find a broker to begin trading PIKE now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PIKE Real Time
 
 
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:41  8.43  8.51  8.43  8.45 66,866
07/23/2014 8.37 8.47 8.25 8.42 438,057
07/22/2014 8.34 8.48 8.29 8.38 120,160
07/21/2014 8.35 8.36 8.25 8.31 95,508
07/18/2014 8.33 8.42 8.3 8.38 189,230
07/17/2014 8.38 8.46 8.34 8.35 90,920
07/16/2014 8.5 8.54 8.39 8.47 74,765
07/15/2014 8.51 8.54 8.3 8.44 157,311
07/14/2014 8.49 8.62 8.45 8.56 120,127
07/11/2014 8.5 8.6 8.35 8.36 182,247
07/10/2014 8.57 8.67 8.43 8.52 202,525
07/09/2014 8.9 8.9068 8.7 8.74 89,713
07/08/2014 8.94 8.9774 8.73 8.84 219,756
07/07/2014 9.17 9.17 8.92 8.98 166,075
07/03/2014 9.14 9.27 9.12 9.2 119,340
07/02/2014 9.24 9.25 9.09 9.13 208,929
07/01/2014 9 9.35 9 9.2 243,921
06/30/2014 8.83 8.97 8.78 8.96 182,420
06/27/2014 8.63 8.9 8.63 8.8 477,503
06/26/2014 8.76 8.7606 8.69 8.7 97,697
06/25/2014 8.55 8.75 8.55 8.74 113,800
06/24/2014 8.57 8.65 8.55 8.6 268,840
06/23/2014 8.71 8.71 8.57 8.57 104,799
06/20/2014 8.78 8.8857 8.62 8.65 265,203
06/19/2014 8.81 8.88 8.71 8.78 127,328
06/18/2014 8.64 8.74 8.56 8.74 143,209
06/17/2014 8.6 8.74 8.55 8.63 139,138
06/16/2014 8.75 8.75 8.6 8.63 125,161
06/13/2014 8.81 8.81 8.65 8.69 92,224
06/12/2014 8.81 8.83 8.71 8.75 101,781
06/11/2014 9.03 9.03 8.83 8.85 114,684
06/10/2014 9.06 9.066 8.98 9.03 124,086
06/09/2014 9.01 9.12 8.934 9.06 207,026
06/06/2014 8.93 9.1 8.89 9.06 183,668
06/05/2014 8.69 8.87 8.67 8.86 134,435
06/04/2014 8.72 8.77 8.61 8.65 234,150
06/03/2014 8.84 8.87 8.67 8.7 149,946
06/02/2014 8.96 8.98 8.76 8.84 91,051
05/30/2014 9.04 9.09 8.91 8.93 122,266
05/29/2014 9.09 9.18 8.9875 9.01 103,151
05/28/2014 9.29 9.35 9 9.04 147,747
05/27/2014 8.91 9.3 8.89 9.28 131,422
05/23/2014 8.75 8.84 8.71 8.81 164,044
05/22/2014 8.78 8.89 8.74 8.79 197,532
05/21/2014 8.82 8.93 8.67 8.81 101,745
05/20/2014 8.76 8.79 8.61 8.76 183,924
05/19/2014 8.66 8.855 8.66 8.82 145,482
05/16/2014 8.6 8.66 8.55 8.66 88,337
05/15/2014 8.67 8.72 8.5124 8.61 165,969
05/14/2014 9 9.01 8.72 8.74 151,420
05/13/2014 9.14 9.14 8.966 9 142,671
05/12/2014 8.87 9.14 8.85 9.11 123,605
05/09/2014 8.58 8.85 8.54 8.83 181,803
05/08/2014 8.74 8.95 8.59 8.62 314,121
05/07/2014 9.1 9.1 8.7 8.73 290,327
05/06/2014 9.7 9.74 9 9.08 414,385
05/05/2014 9.66 9.82 9.6 9.8 154,747
05/02/2014 9.67 9.8 9.6 9.75 131,180
05/01/2014 9.55 9.73 9.42 9.61 198,728
04/30/2014 9.64 9.66 9.5 9.6 155,567
04/29/2014 9.9 9.92 9.6 9.63 176,484
04/28/2014 9.98 10.05 9.72 9.82 139,572
04/25/2014 10.02 10.05 9.78 9.98 153,027
04/24/2014 10.29 10.29 9.95 10.06 95,392
04/23/2014 10.44 10.49 10.25 10.25 65,424
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?