Pike Corporation Historical Stock Prices

PIKE 
$11.9
*  
unch
unch
Get PIKE Alerts
*Delayed - data as of Aug. 29, 2014 11:30 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
11:30  11.88  11.91  11.86  11.90 107,595
08/28/2014 11.91 11.93 11.9 11.9 389,595
08/27/2014 11.92 11.94 11.91 11.91 178,156
08/26/2014 11.93 11.97 11.92 11.95 2,254,328
08/25/2014 11.91 11.99 11.91 11.93 220,329
08/22/2014 11.89 11.92 11.88 11.91 274,655
08/21/2014 11.87 11.93 11.87 11.92 284,715
08/20/2014 11.87 11.88 11.87 11.87 149,116
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
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
04/22/2014 10.22 10.55 10.21 10.43 99,676
04/21/2014 10.27 10.31 10.17 10.22 76,086
04/17/2014 10.03 10.28 9.98 10.26 270,944
04/16/2014 10.04 10.09 9.93 10.04 67,073
04/15/2014 10.17 10.17 9.8 9.97 184,224
04/14/2014 10.24 10.26 10.03 10.11 130,135
04/11/2014 10.23 10.28 10.043 10.18 106,024
04/10/2014 10.46 10.47 10.24 10.26 96,541
04/09/2014 10.42 10.51 10.26 10.44 116,746
04/08/2014 10.42 10.6 10.35 10.36 95,591
04/07/2014 10.6 10.6 10.3 10.43 157,277
04/04/2014 11 11 10.54 10.6 158,940
04/03/2014 10.84 10.92 10.7731 10.89 135,551
04/02/2014 10.72 10.885 10.72 10.86 141,949
04/01/2014 10.76 10.85 10.65 10.7 116,012
03/31/2014 10.8 10.91 10.74 10.76 187,338
03/28/2014 10.81 10.93 10.69 10.71 65,262
03/27/2014 10.89 10.91 10.71 10.79 105,498
03/26/2014 11.33 11.36 10.84 10.86 146,501
03/25/2014 11.27 11.33 11.17 11.27 215,608
03/24/2014 11.3 11.39 11.05 11.16 132,708
03/21/2014 11 11.29 10.98 11.29 329,134
03/20/2014 10.87 11 10.87 10.98 82,305
03/19/2014 11.02 11.06 10.79 10.88 107,088
03/18/2014 10.81 11.08 10.8 10.98 107,146
03/17/2014 10.82 10.95 10.7 10.77 127,825
03/14/2014 10.95 11.13 10.73 10.79 144,420
03/13/2014 11.23 11.25 10.92 10.95 106,267
03/12/2014 10.86 11.245 10.86 11.23 234,425
03/11/2014 10.87 11 10.78 10.91 224,005
03/10/2014 10.89 10.93 10.75 10.83 178,264
03/07/2014 10.97 10.98 10.79 10.91 105,869
03/06/2014 10.8 10.96 10.7601 10.91 82,679
03/05/2014 10.86 10.94 10.7199 10.77 83,786
03/04/2014 10.57 11 10.57 10.9 258,461
03/03/2014 10.31 10.53 10.19 10.45 127,890
02/28/2014 10.27 10.52 10.27 10.38 93,941
02/27/2014 10.2 10.26 10.18 10.23 75,084
02/26/2014 10.21 10.29 10.14 10.2 108,610
02/25/2014 10.25 10.3 10.1 10.18 115,461
02/24/2014 10.24 10.44 10.15 10.25 147,284
02/21/2014 10.39 10.47 10.17 10.2 133,527
02/20/2014 10.36 10.61 10.28 10.39 131,784
02/19/2014 10.7 10.82 10.28 10.31 167,432
02/18/2014 10.5 10.72 10.46 10.7 147,132
02/14/2014 10.3 10.5 10.17 10.41 195,861
02/13/2014 9.88 10.42 9.864 10.3 256,611
02/12/2014 9.97 10.135 9.82 9.92 269,823
02/11/2014 10.12 10.1881 9.96 9.97 230,294
02/10/2014 10.03 10.11 9.74 10.07 330,464
02/07/2014 10.05 10.2 9.72 9.99 333,514
02/06/2014 10.31 10.5 9.94 10.05 345,767
02/05/2014 10.52 11.11 10.42 10.5 276,851
02/04/2014 10.13 10.18 9.93 10.09 168,318
02/03/2014 10.5 10.54 9.95 10.1 164,643
01/31/2014 10.4 10.6 10.4 10.54 175,426
01/30/2014 10.68 10.68 10.4 10.6 135,487
01/29/2014 10.64 10.77 10.44 10.57 91,709
01/28/2014 10.73 10.73 10.57 10.72 120,416
01/27/2014 10.91 11 10.59 10.67 122,907
01/24/2014 11.1 11.1999 10.77 10.92 89,369
01/23/2014 11.38 11.38 11.05 11.19 79,045
01/22/2014 11.28 11.46 11.19 11.39 65,524
01/21/2014 11.28 11.41 11.1 11.24 72,076
01/17/2014 11.01 11.25 11.01 11.21 102,394
01/16/2014 10.96 11.09 10.9 11.04 104,245
01/15/2014 11.09 11.24 10.96 10.97 96,337
01/14/2014 10.97 11.09 10.95 11.07 48,654
01/13/2014 10.97 11 10.83 10.89 90,920
01/10/2014 11.24 11.32 11 11.04 105,745
01/09/2014 10.88 11.22 10.85 11.21 126,379
01/08/2014 10.74 10.86 10.69 10.83 94,031
01/07/2014 10.63 10.81 10.54 10.78 116,621
01/06/2014 10.54 10.69 10.5 10.63 147,638
01/03/2014 10.51 10.69 10.5 10.53 168,519
01/02/2014 10.57 10.57 10.3 10.52 140,461
12/31/2013 10.6 10.64 10.531 10.57 80,689
12/30/2013 10.37 10.55 10.34 10.55 103,306
12/27/2013 10.55 10.55 10.365 10.41 103,961
12/26/2013 10.54 10.71 10.5 10.57 79,359
12/24/2013 10.36 10.58 10.35 10.53 53,557
12/23/2013 10.26 10.46 10.21 10.35 109,417
12/20/2013 10.1 10.38 10.07 10.25 199,210
12/19/2013 10.21 10.28 10 10.06 87,345
12/18/2013 10.06 10.26 9.91 10.21 139,563
12/17/2013 10.13 10.21 10.04 10.07 118,391
12/16/2013 10.04 10.165 10 10.12 129,605
12/13/2013 10.13 10.13 9.89 10.02 206,159
12/12/2013 10.11 10.11 10 10.05 166,005
12/11/2013 10.5 10.505 10.08 10.09 214,386
12/10/2013 10.52 10.63 10.43 10.47 194,104
12/09/2013 10.85 10.86 10.46 10.5 304,345
12/06/2013 10.57 10.97 10.48 10.8 334,981
12/05/2013 10.23 10.49 10.2 10.47 221,970
12/04/2013 10.1 10.35 10.1 10.2 205,888
12/03/2013 10.1 10.23 10.02 10.1 266,323
12/02/2013 10.55 10.55 10 10.1 182,664
11/29/2013 10.63 10.63 10.49 10.51 38,870
11/27/2013 10.48 10.65 10.4206 10.59 202,749
11/26/2013 10.28 10.42 10.28 10.4 136,006
11/25/2013 10.22 10.37 10.09 10.26 111,791
11/22/2013 10.22 10.34 10.1 10.23 170,922
11/21/2013 10.11 10.24 10.045 10.19 188,832
11/20/2013 10.13 10.149 9.99 10.1 148,942
11/19/2013 10.08 10.17 9.99 10.05 119,667
11/18/2013 10.04 10.09 9.99 10.04 330,908
11/15/2013 9.9 10.06 9.9 10.03 227,926
11/14/2013 9.76 9.89 9.76 9.87 175,301
11/13/2013 9.68 9.81 9.64 9.74 229,688
11/12/2013 9.64 9.8 9.6 9.75 198,302
11/11/2013 9.97 9.97 9.59 9.64 818,854
11/08/2013 9.83 10.02 9.685 10 297,465
11/07/2013 9.89 10.15 9.69 9.91 561,747
11/06/2013 9.81 10.5876 9.63 9.86 789,724
11/05/2013 10.05 10.05 8.72 9.55 1,661,846
11/04/2013 11.06 11.073 10.9 10.94 231,861
11/01/2013 10.79 11.12 10.74 11.06 279,335
10/31/2013 10.96 11.0099 10.75 10.81 213,738
10/30/2013 11.05 11.1 10.872 10.99 160,680
10/29/2013 11.14 11.14 10.9 11.04 104,286
10/28/2013 10.9 11.09 10.83 11.07 229,411
10/25/2013 11.02 11.14 10.86 10.91 77,233
10/24/2013 10.97 11.12 10.89 11.02 67,098
10/23/2013 10.87 11.18 10.87 10.96 101,862
10/22/2013 10.99 11.18 10.94 10.97 159,065
10/21/2013 10.95 10.98 10.87 10.96 191,963
10/18/2013 10.97 10.98 10.8 10.94 164,147
10/17/2013 10.68 10.99 10.645 10.85 246,645
10/16/2013 10.46 10.69 10.46 10.69 138,255
10/15/2013 10.42 10.49 10.34 10.41 442,821
10/14/2013 10.53 10.54 10.26 10.42 389,393
10/11/2013 10.35 10.79 10.34 10.59 258,722
10/10/2013 10.18 10.48 10.18 10.38 162,610
10/09/2013 10.24 10.33 10.06 10.06 398,550
10/08/2013 10.6 10.7 10.33 10.33 188,582
10/07/2013 10.72 10.87 10.59 10.59 138,909
10/04/2013 11.09 11.15 10.83 10.83 95,689
10/03/2013 11.15 11.18 10.91 11.09 171,883
10/02/2013 11.2 11.2 11.0171 11.13 122,730
10/01/2013 11.28 11.39 11.23 11.3 137,606
09/30/2013 11.24 11.38 11.22 11.32 209,252
09/27/2013 11.3 11.4 11.25 11.39 149,353
09/26/2013 11.26 11.45 11.18 11.35 135,013
09/25/2013 11.22 11.46 11.15 11.25 148,550
09/24/2013 11.15 11.4 11.0853 11.17 163,783
09/23/2013 11.07 11.29 11.02 11.16 158,359
09/20/2013 11.2 11.28 11.03 11.13 417,062
09/19/2013 11.2 11.2 10.8 11.11 979,989
09/18/2013 11.17 11.21 10.94 11.19 334,878
09/17/2013 11.24 11.34 11.08 11.17 210,565
09/16/2013 11.35 11.3501 11.2 11.25 143,617
09/13/2013 11.31 11.35 11.16 11.23 175,486
09/12/2013 11.04 11.35 10.95 11.3 566,464
09/11/2013 10.72 11.01 10.6745 10.98 303,979
09/10/2013 10.77 10.83 10.55 10.75 324,327
09/09/2013 10.6 10.85 10.5 10.72 386,271
09/06/2013 10.47 10.65 10.31 10.63 418,368
09/05/2013 10.87 10.87 10.25 10.4 432,438
09/04/2013 10.5 11.26 10.5 10.9 789,812
09/03/2013 11.31 11.5 11.16 11.41 397,231
08/30/2013 11.2 11.2495 11.01 11.1 179,713
08/29/2013 11.25 11.3225 11.1 11.22 135,870
08/28/2013 11.19 11.3 11.17 11.24 128,225
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?