Home > Quotes > PIKE > Historical Prices

Pike Electric Corp. Historical Stock Prices

PIKE 
$12.52
*  
0.20
  negative  
1.57%
Get PIKE Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PIKE Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.725  12.75  12.51  12.52 215,079
06/19/2013 12.75 12.75 12.51 12.52 215,079
06/18/2013 12.6 12.77 12.44 12.72 410,462
06/17/2013 12.66 12.82 12.48 12.6 504,598
06/14/2013 12.41 12.56 12.28 12.48 387,473
06/13/2013 12.32 12.5 12.25 12.45 502,655
06/12/2013 12.51 12.555 12.23 12.28 233,463
06/11/2013 12.4 12.58 12.252 12.51 270,340
06/10/2013 12.66 12.84 12.45 12.52 412,242
06/07/2013 12.51 12.73 12.442 12.68 389,042
06/06/2013 12.18 12.44 12.09 12.44 417,650
06/05/2013 12.24 12.45 12.14 12.15 204,440
06/04/2013 12.5 12.52 12.18 12.3 335,686
06/03/2013 12.15 12.52 12.15 12.51 440,351
05/31/2013 12.32 12.41 12.06 12.15 392,539
05/30/2013 12.35 12.5683 12.256 12.43 217,207
05/29/2013 12.43 12.55 12.16 12.35 178,446
05/28/2013 12.63 12.94 12.45 12.55 244,485
05/24/2013 12.54 12.56 12.3101 12.45 266,688
05/23/2013 12.29 12.65 12.24 12.62 302,183
05/22/2013 12.91 13.08 12.421 12.53 372,879
05/21/2013 12.95 13 12.84 12.92 524,009
05/20/2013 12.69 12.93 12.68 12.89 758,428
05/17/2013 12.47 12.85 12.09 12.61 1,197,026
05/16/2013 11.99 12.47 11.52 11.88 5,395,585
05/15/2013 13.13 13.13 12 12.09 1,121,844
05/14/2013 12.99 13.26 12.592 13.21 431,591
05/13/2013 13.4 13.44 12.93 13.06 373,189
05/10/2013 13.42 13.579 13.35 13.38 122,720
05/09/2013 13.48 13.64 13.33 13.42 259,871
05/08/2013 13.53 13.61 13.4 13.53 291,073
05/07/2013 15.37 15.37 13.34 13.53 1,031,360
05/06/2013 15.69 15.78 15.55 15.68 204,570
05/03/2013 15.65 15.95 15.5701 15.68 218,518
05/02/2013 15.01 15.517 14.88 15.39 140,331
05/01/2013 15.6 15.83 14.66 15 337,132
04/30/2013 15.32 15.87 15.31 15.63 203,197
04/29/2013 15.25 15.48 15.2 15.34 83,594
04/26/2013 15.2 15.4 15.06 15.32 154,759
04/25/2013 15.23 15.5 15.17 15.19 169,656
04/24/2013 14.65 15.44 14.61 15.17 256,710
04/23/2013 14.79 14.99 14.58 14.61 153,984
04/22/2013 14.56 14.81 14.22 14.79 166,523
04/19/2013 14.34 14.6 14.21 14.47 66,758
04/18/2013 14.13 14.417 13.87 14.28 159,149
04/17/2013 14.48 14.55 13.93 14.07 132,921
04/16/2013 14.23 14.61 14.18 14.59 138,380
04/15/2013 14.92 14.98 13.95 14.03 285,928
04/12/2013 14.9 14.94 14.72 14.92 144,517
04/11/2013 14.98 15.08 14.84 14.98 134,179
04/10/2013 15.11 15.36 14.97 14.98 282,238
04/09/2013 15.14 15.2226 14.841 14.97 177,712
04/08/2013 14.35 15.1 14.285 15.06 387,517
04/05/2013 13.78 14.03 13.76 13.99 133,061
04/04/2013 14.03 14.1799 13.85 14.07 177,685
04/03/2013 14.15 14.19 13.75 13.96 307,442
04/02/2013 14.36 14.42 14 14.1 294,161
04/01/2013 14.27 14.5 13.98 14.23 220,025
03/28/2013 14.1 14.47 14.03 14.23 169,506
03/27/2013 13.97 14.1 13.91 14.03 126,058
03/26/2013 14.06 14.11 13.91 14.03 331,228
03/25/2013 14.09 14.15 13.92 13.99 137,764
03/22/2013 13.96 14.05 13.8771 13.97 90,476
03/21/2013 13.78 14.1 13.76 13.93 227,846
03/20/2013 13.95 13.98 13.65 13.81 250,135
03/19/2013 14.39 14.54 13.5 13.95 1,052,365
03/18/2013 14.52 14.95 14.5 14.78 197,913
03/15/2013 15.1 15.1 14.76 14.76 234,677
03/14/2013 14.74 15.21 14.65 15.06 405,100
03/13/2013 14.54 14.707 14.53 14.67 126,632
03/12/2013 14.55 14.74 14.46 14.51 210,430
03/11/2013 14.52 14.66 14.45 14.57 289,255
03/08/2013 14.69 14.81 14.45 14.54 277,348
03/07/2013 14.77 14.79 14.524 14.59 184,991
03/06/2013 14.59 14.9 14.59 14.71 288,926
03/05/2013 14.69 14.97 14.37 14.55 452,776
03/04/2013 14.12 14.6 14.0101 14.47 302,276
03/01/2013 13.83 14.14 13.49 14.12 277,737
02/28/2013 13.84 14.08 13.75 13.94 184,553
02/27/2013 13.76 13.97 13.67 13.9 167,633
02/26/2013 13.51 13.89 13.3 13.75 199,007
02/25/2013 14.09 14.13 13.3 13.39 433,507
02/22/2013 13.74 14.15 13.73 13.92 217,541
02/21/2013 13.92 13.96 13.37 13.62 447,977
02/20/2013 13.68 14.19 13.68 13.98 591,240
02/19/2013 13.28 13.64 13.25 13.63 734,424
02/15/2013 13.15 13.22 12.91 13.05 325,617
02/14/2013 13.01 13.39 13.01 13.16 395,475
02/13/2013 12.88 13.03 12.61 12.99 392,513
02/12/2013 12.28 13.25 12.24 12.94 877,493
02/11/2013 12.24 12.46 12.21 12.26 647,194
02/08/2013 12 12.26 11.91 12.15 434,619
02/07/2013 11.33 11.97 11.25 11.9 651,514
02/06/2013 11.81 12 11.18 11.25 1,036,627
02/05/2013 10.42 11 10.38 10.88 406,845
02/04/2013 10.35 10.54 10.29 10.3 173,125
02/01/2013 10.49 10.51 10.34 10.4 84,310
01/31/2013 10.09 10.56 10.09 10.4 179,350
01/30/2013 10.33 10.33 10.08 10.08 171,040
01/29/2013 10.36 10.41 10.24 10.36 106,396
01/28/2013 10.51 10.52 10.23 10.34 126,733
01/25/2013 10.42 10.52 10.26 10.51 163,216
01/24/2013 10.15 10.42 10.15 10.41 149,622
01/23/2013 9.99 10.12 9.97 10.11 136,702
01/22/2013 10.07 10.07 9.94 9.97 226,257
01/18/2013 10.12 10.13 9.9 10 88,680
01/17/2013 9.94 10.17 9.85 10.14 176,028
01/16/2013 9.94 9.95 9.83 9.89 81,564
01/15/2013 9.73 9.98 9.73 9.96 124,861
01/14/2013 9.86 9.99 9.72 9.83 230,738
01/11/2013 9.82 9.93 9.75 9.85 101,062
01/10/2013 9.9 9.91 9.68 9.79 203,011
01/09/2013 9.86 9.89 9.71 9.82 104,108
01/08/2013 9.74 9.84 9.55 9.8 128,057
01/07/2013 9.73 9.79 9.71 9.72 73,097
01/04/2013 9.56 9.8 9.5 9.71 149,129
01/03/2013 9.62 9.63 9.39 9.49 155,319
01/02/2013 9.87 9.87 9.58 9.65 238,082
12/31/2012 9.31 9.68 9.31 9.55 332,081
12/28/2012 9.4 9.45 9.2244 9.34 87,245
12/27/2012 9.44 9.51 9.08 9.49 113,970
12/26/2012 9.46 9.53 9.37 9.41 97,935
12/24/2012 9.5 9.55 9.4 9.46 42,148
12/21/2012 9.62 9.62 9.45 9.5 298,002
12/20/2012 9.76 9.81 9.58 9.74 108,371
12/19/2012 9.84 10.04 9.61 9.78 285,591
12/18/2012 9.71 9.8 9.54 9.76 331,465
12/17/2012 9.29 9.66 9.29 9.57 259,861
12/14/2012 9.06 9.5 9.06 9.4 180,126
12/13/2012 9.04 9.16 8.98 9.07 243,546
12/12/2012 9.25 9.59 9.03 9.05 494,077
12/11/2012 9.88 9.93 9.75 9.9 513,171
12/10/2012 9.99 10.05 9.511 9.79 467,634
12/07/2012 9.9 9.95 9.85 9.89 300,441
12/06/2012 10 10.06 9.73 9.81 165,267
12/05/2012 9.93 10.04 9.79 9.9 367,330
12/04/2012 9.99 10.02 9.47 9.52 168,524
12/03/2012 10 10.1 9.89 9.95 120,180
11/30/2012 10 10.02 9.84 9.9 139,903
11/29/2012 10.08 10.08 9.92 9.98 76,135
11/28/2012 10.05 10.1 9.91 9.97 107,737
11/27/2012 10.08 10.5 10 10.08 194,267
11/26/2012 10.24 10.26 10.08 10.13 121,739
11/23/2012 10.27 10.36 10.13 10.21 49,620
11/21/2012 10.2 10.22 10.11 10.21 103,860
11/20/2012 10.47 10.5 10.1 10.2 108,506
11/19/2012 10.4 10.55 10.32 10.46 88,695
11/16/2012 10.18 10.309 10.02 10.19 89,869
11/15/2012 10.32 10.65 10.15 10.21 62,415
11/14/2012 10.65 10.7 10.18 10.22 73,413
11/13/2012 10.74 10.84 10.5 10.66 108,350
11/12/2012 10.75 10.99 10.6 10.79 179,433
11/09/2012 9.82 10.74 9.82 10.57 157,467
11/08/2012 10.28 10.43 9.82 9.9 127,968
11/07/2012 10.7 10.9 10.08 10.22 229,309
11/06/2012 9.75 10.6 9.75 10.59 413,667
11/05/2012 9.21 9.38 8.9 9.25 48,032
11/02/2012 9.26 9.26 8.95 9.03 75,469
11/01/2012 9.25 9.25 9 9.25 88,094
10/31/2012 9.09 9.35 8.8 9.11 238,835
10/26/2012 8.43 8.78 8.35 8.58 83,913
10/25/2012 8.22 8.55 8.17 8.35 20,105
10/24/2012 8.17 8.19 8.09 8.12 11,776
10/23/2012 7.96 8.3 7.96 8.11 16,659
10/22/2012 7.84 8.06 7.81 8.05 75,156
10/19/2012 8.3 8.3 7.75 7.86 50,295
10/18/2012 8.12 8.5 8.08 8.35 39,339
10/17/2012 8.11 8.19 8.05 8.15 14,048
10/16/2012 8.2 8.31 8.03 8.12 30,405
10/15/2012 8.06 8.19 7.9 8.12 24,123
10/12/2012 7.97 8.17 7.84 8.01 12,801
10/11/2012 7.84 8.13 7.81 7.97 40,702
10/10/2012 7.65 7.79 7.55 7.74 91,093
10/09/2012 7.93 7.95 7.61 7.61 25,657
10/08/2012 8.06 8.06 7.8901 7.95 13,225
10/05/2012 8.12 8.15 8.05 8.08 11,774
10/04/2012 8.04 8.14 7.9 8.1 26,862
10/03/2012 7.97 8.01 7.93 7.98 7,552
10/02/2012 7.8 7.96 7.7 7.93 43,000
10/01/2012 8.03 8.07 7.7 7.8 29,929
09/28/2012 8.14 8.14 7.91 7.95 74,483
09/27/2012 8.31 8.31 8.08 8.2 26,966
09/26/2012 8.26 8.34 8.24 8.29 20,896
09/25/2012 8.19 8.3 8.15 8.21 58,313
09/24/2012 7.98 8.16 7.97 8.15 42,263
09/21/2012 8.4 8.4 7.98 7.99 123,461
09/20/2012 8.37 8.47 8.28 8.29 22,198
09/19/2012 8.46 8.48 8.35 8.4 56,996
09/18/2012 8.61 8.66 8.29 8.41 29,128
09/17/2012 8.73 8.73 8.32 8.62 38,204
09/14/2012 8.97 8.97 8.79 8.8 54,218
09/13/2012 8.75 9.2 8.6431 8.9 66,865
09/12/2012 8.74 8.929 8.7 8.76 19,275
09/11/2012 8.4 8.78 8.4 8.7 29,683
09/10/2012 8.7 8.78 8.33 8.36 31,185
09/07/2012 8.9 8.97 8.67 8.72 45,454
09/06/2012 8.52 8.87 8.23 8.87 38,506
09/05/2012 8.87 8.87 8.185 8.42 74,678
09/04/2012 8.92 8.95 8.48 8.84 37,479
08/31/2012 8.91 8.9565 8.6901 8.9 23,536
08/30/2012 8.98 9.02 8.78 8.78 37,730
08/29/2012 8.81 9.09 8.77 9.08 17,154
08/28/2012 8.97 9.041 8.8 8.82 29,279
08/27/2012 8.69 9.02 8.69 9.01 30,494
08/24/2012 8.61 8.7 8.48 8.67 14,574
08/23/2012 8.94 8.95 8.62 8.65 21,532
08/22/2012 8.65 9.02 8.62 8.99 14,047
08/21/2012 8.83 8.92 8.66 8.68 23,107
08/20/2012 8.41 8.82 8.36 8.79 20,293
08/17/2012 8.43 8.52 8.31 8.48 34,008
08/16/2012 8.44 8.5 8.23 8.48 42,766
08/15/2012 8.44 8.61 8.39 8.45 21,552
08/14/2012 8.7 8.82 8.36 8.44 66,443
08/13/2012 8.71 8.82 8.52 8.67 8,728
08/10/2012 8.7 8.9 8.641 8.75 20,468
08/09/2012 8.751 8.78 8.68 8.77 10,021
08/08/2012 8.81 8.85 8.6409 8.73 11,454
08/07/2012 8.88 8.98 8.69 8.83 28,203
08/06/2012 8.7 9.1 8.6402 8.84 45,982
08/03/2012 8.21 8.713 8.21 8.69 31,404
08/02/2012 7.92 8.1 7.85 8.05 27,833
08/01/2012 8.59 8.6895 7.97 7.97 50,771
07/31/2012 8.69 8.81 8.54 8.57 23,790
07/30/2012 8.72 8.74 8.62 8.7 8,223
07/27/2012 8.22 8.69 8.22 8.68 39,876
07/26/2012 8.23 8.38 8.12 8.2 34,057
07/25/2012 8.23 8.23 8.05 8.05 23,585
07/24/2012 8.35 8.35 8.12 8.15 23,177
07/23/2012 8.57 8.6 8.25 8.27 34,202
07/20/2012 8.76 8.905 8.64 8.73 28,281
07/19/2012 8.87 8.95 8.7805 8.87 18,432
07/18/2012 8.89 8.98 8.76 8.86 28,665
07/17/2012 9 9 8.75 8.85 19,841
07/16/2012 8.86 9 8.73 8.91 43,053
07/13/2012 8.84 9 8.73 8.94 37,503
07/12/2012 8.7 8.87 8.68 8.83 30,948
07/11/2012 8.75 8.85 8.67 8.75 30,417
07/10/2012 8.76 8.87 8.69 8.79 26,131
07/09/2012 8.55 8.84 8.5 8.7 27,970
07/06/2012 8.5 8.619 8.46 8.57 25,229
07/05/2012 8.41 8.65 8.41 8.61 30,756
07/03/2012 8.32 8.53 8.32 8.53 53,222
07/02/2012 7.75 8.31 7.72 8.31 86,438
06/29/2012 7.59 7.74 7.5 7.72 35,141
06/28/2012 7.5 7.66 7.33 7.41 32,332
06/27/2012 7.51 7.66 7.5 7.57 34,148
06/26/2012 7.46 7.56 7.37 7.52 39,056
06/25/2012 7.25 7.48 7.21 7.43 29,418
06/22/2012 7.3 7.58 7.28 7.43 191,964
06/21/2012 7.37 7.48 7.21 7.26 42,491
06/20/2012 7.36 7.46 7.27 7.36 110,562
06/19/2012 7.47 7.5 7.29 7.33 100,983
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.