Historical Stock Prices

PJC 
$44.85
*  
0.93
2.03%
Get PJC Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PJC now
Exchange: NYSE
Industry: Finance
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 45.74 45.83 44.65 44.85 110,632
07/30/2015 46.21 46.22 45.045 45.78 129,713
07/29/2015 44.93 46.42 44.76 46.24 168,591
07/28/2015 44.95 45.04 44.12 44.93 124,468
07/27/2015 43.46 44.64 43.1 44.6 211,935
07/24/2015 43.69 45.29 43.5675 43.78 258,800
07/23/2015 41.5 44.05 41.5 43.67 358,536
07/22/2015 40.43 40.9999 40.41 40.58 97,714
07/21/2015 41.51 41.8 40.65 40.88 82,427
07/20/2015 41.12 41.98 40.6 41.64 155,797
07/17/2015 41.05 41.1 40.57 40.96 90,957
07/16/2015 42.61 42.61 41.1175 41.15 111,759
07/15/2015 42.88 43.41 41.965 42.17 61,283
07/14/2015 43.27 43.307 42.6 43 51,055
07/13/2015 42.94 43.49 42.94 43.36 85,190
07/10/2015 42.12 42.5 41.82 42.47 64,769
07/09/2015 42.25 42.435 41.54 41.58 118,462
07/08/2015 42.05 42.51 41.33 41.62 133,965
07/07/2015 42.79 42.79 41.44 42.53 126,103
07/06/2015 43.04 43.53 42.4 42.99 138,510
07/02/2015 43.71 43.96 43.07 43.65 52,729
07/01/2015 44.16 44.78 43.44 43.6 136,410
06/30/2015 43.96 44.37 43.26 43.64 117,553
06/29/2015 45.29 45.29 43.235 43.45 103,177
06/26/2015 45.65 46.08 45.4 45.62 143,897
06/25/2015 45.61 46.07 45.5 45.65 79,814
06/24/2015 46.32 46.32 45.36 45.61 149,685
06/23/2015 46.62 46.65 46.12 46.48 80,237
06/22/2015 46.72 47.26 46.19 46.49 142,069
06/19/2015 46.91 47.18 45.9 46.48 377,972
06/18/2015 47.73 47.73 46.81 47.1 160,638
06/17/2015 47.93 48.2 47.4 47.47 116,970
06/16/2015 48 48.51 47.6 47.77 141,382
06/15/2015 48.29 48.49 47.39 48.17 123,407
06/12/2015 48.73 48.85 48.37 48.77 68,345
06/11/2015 48.49 48.99 48.15 48.82 115,425
06/10/2015 48.64 49.92 48.45 48.59 224,537
06/09/2015 48.25 48.6595 47.73 48.28 96,702
06/08/2015 48.75 49.1 47.92 48.25 125,700
06/05/2015 48.73 48.84 48.04 48.83 122,937
06/04/2015 48.15 48.69 48.15 48.49 93,080
06/03/2015 47.85 48.66 47.676 48.54 170,526
06/02/2015 47.19 47.97 47.07 47.79 112,360
06/01/2015 47.74 47.8 46.8 47.41 75,871
05/29/2015 48.33 48.4899 47.38 47.42 113,899
05/28/2015 47.7 48.35 47.48 48.24 129,099
05/27/2015 47.39 47.99 47.12 47.91 141,168
05/26/2015 47.6 47.61 46.81 47.38 142,482
05/22/2015 47.99 48.4 47.81 47.84 82,084
05/21/2015 48.16 48.65 47.97 48.1 116,600
05/20/2015 48.47 48.83 48.09 48.43 122,501
05/19/2015 48.33 48.44 47.6655 48.35 174,044
05/18/2015 48.18 48.5 48 48.23 352,391
05/15/2015 48.69 48.81 48.031 48.09 162,852
05/14/2015 49.49 49.72 48.54 48.72 194,960
05/13/2015 48.96 49.36 48.8 49.15 126,911
05/12/2015 49.53 49.545 48.65 48.96 179,148
05/11/2015 50.14 50.79 49.84 49.88 111,313
05/08/2015 50.9 50.93 50.07 50.16 101,022
05/07/2015 50.1 51.145 49.88 50.46 107,083
05/06/2015 50.75 50.75 49.88 50.25 103,874
05/05/2015 51.08 51.32 50.14 50.48 81,681
05/04/2015 50.92 51.38 50.845 51.18 100,757
05/01/2015 50.81 50.87 50.07 50.71 104,178
04/30/2015 51.87 52.02 50.3 50.45 99,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?