Pike Corporation Historical Stock Prices

PIKE 
$11.88
*  
unch
unch
Get PIKE Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading PIKE now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PIKE Pre-Market
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.88  11.89  11.86  11.88 1,070,030
08/19/2014 11.88 11.89 11.86 11.88 1,070,030
08/18/2014 11.89 11.91 11.87 11.88 426,795
08/15/2014 11.95 11.95 11.85 11.86 509,731
08/14/2014 11.86 11.94 11.85 11.93 369,297
08/13/2014 11.86 11.86 11.85 11.85 863,224
08/12/2014 11.86 11.89 11.84 11.85 533,263
08/11/2014 11.85 11.9 11.84 11.85 543,230
08/08/2014 11.85 11.88 11.835 11.84 876,805
08/07/2014 11.85 11.89 11.83 11.86 1,264,389
08/06/2014 11.83 11.87 11.83 11.83 1,794,561
08/05/2014 11.85 11.9 11.825 11.83 3,785,791
08/04/2014 11.87 11.89 11.8 11.83 13,160,380
08/01/2014 8.08 8.18 7.92 7.96 115,759
07/31/2014 8.07 8.1 7.93 8.06 167,848
07/30/2014 8.25 8.28 8.1 8.15 132,763
07/29/2014 8.25 8.3195 8.17 8.17 218,352
07/28/2014 8.31 8.38 8.19 8.22 120,216
07/25/2014 8.4 8.47 8.28 8.35 264,936
07/24/2014 8.46 8.51 8.42 8.46 92,375
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
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?