Historical Stock Prices

PJC 
$52.3
*  
0.57
1.08%
Get PJC Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 52.91 52.96 52.215 52.3 100,011
03/26/2015 52.46 53.62 52.24 52.87 160,811
03/25/2015 54.5 54.5 52.785 52.79 183,311
03/24/2015 54.85 54.85 54.25 54.36 123,625
03/23/2015 55.17 55.49 54.92 54.95 80,465
03/20/2015 54.69 55.59 54.69 55.31 195,931
03/19/2015 54.14 54.78 53.72 54.42 116,905
03/18/2015 54.78 55.665 54.5 54.61 109,246
03/17/2015 54.82 55.34 54.22 55.07 118,086
03/16/2015 55.7 55.79 55.07 55.32 106,199
03/13/2015 55.23 55.54 53.87 55.21 137,113
03/12/2015 53.56 55.42 53.56 55.42 151,827
03/11/2015 52.42 53.24 52.03 53.11 147,742
03/10/2015 52.42 52.76 52 52.35 156,099
03/09/2015 53.35 53.48 52.73 53.22 90,455
03/06/2015 53.78 54.77 53.23 53.36 76,484
03/05/2015 53.35 54.17 52.61 53.96 81,996
03/04/2015 53.29 53.74 52.66 53.32 111,389
03/03/2015 54.14 54.5 53.23 53.74 150,781
03/02/2015 54.82 55.34 54.305 54.54 152,907
02/27/2015 54.92 55.345 54.33 54.75 118,702
02/26/2015 54.46 55.46 53.96 55.16 90,027
02/25/2015 55.08 55.09 54.2 54.38 78,080
02/24/2015 54.87 55.75 54.81 55.28 84,260
02/23/2015 54.46 54.81 53.53 54.71 87,042
02/20/2015 54.68 55.08 53.581 54.85 111,389
02/19/2015 54.16 55.25 54.16 54.9 66,687
02/18/2015 54.75 55.31 54.2 54.56 105,910
02/17/2015 54.97 55.69 54.69 55.26 100,629
02/13/2015 56.86 57.18 55.05 55.1 120,404
02/12/2015 56.1 56.94 55.87 56.71 69,246
02/11/2015 55.83 56.27 55.13 55.76 60,185
02/10/2015 56.51 56.51 55 55.86 100,395
02/09/2015 54.85 56 54.83 55.87 125,027
02/06/2015 55.1 55.94 54.82 55.19 150,040
02/05/2015 49.78 55.67 49.78 55.1 139,034
02/04/2015 53.93 54.49 53.49 53.68 98,506
02/03/2015 52.69 54.01 52.69 53.86 105,829
02/02/2015 51.7 52.4 50.81 52.26 163,341
01/30/2015 52.15 52.39 50.56 51.05 129,119
01/29/2015 52.25 52.96 51.7 52.95 83,330
01/28/2015 54.6 54.6 51.6 51.8 108,330
01/27/2015 53.27 54.7 53.27 54.05 82,394
01/26/2015 54.43 54.43 53.395 54.16 105,041
01/23/2015 53.63 53.87 52.45 53.18 85,233
01/22/2015 52.84 53.881 51.65 53.64 74,039
01/21/2015 51.35 52.41 50.53 52.22 159,434
01/20/2015 51.87 52 50.75 51.84 132,187
01/16/2015 52.34 52.7 51.41 52.16 138,005
01/15/2015 53.79 54.04 52.26 52.67 138,872
01/14/2015 54.78 54.81 52.91 53.69 159,825
01/13/2015 56.32 57.455 54.982 55.87 224,500
01/12/2015 56.8 56.8 55.29 55.84 146,555
01/09/2015 58.21 58.21 56.51 56.8 86,569
01/08/2015 55.59 58.58 55.45 58.05 243,352
01/07/2015 54.82 55.5 54.42 54.84 104,353
01/06/2015 57.02 57.02 54.16 54.33 215,661
01/05/2015 57.58 57.92 56.7025 57 178,161
01/02/2015 58.48 58.88 57.25 58.24 70,546
12/31/2014 58.79 59.29 58 58.09 94,808
12/30/2014 57.81 58.87 57.61 58.43 68,513
12/29/2014 58.24 58.7 57.8301 58.16 71,653
*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?