Historical Stock Prices

PJC 
$42.2
*  
0.43
1.03%
Get PJC Alerts
*Delayed - data as of May 27, 2016  -  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: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 41.88 42.33 41.79 42.2 92,240
05/26/2016 41.85 42.74 41.32 41.77 73,284
05/25/2016 41.98 42.61 41.69 41.79 130,290
05/24/2016 40.95 42.13 40.75 41.65 187,956
05/23/2016 40.73 41.2 40.39 40.77 147,266
05/20/2016 40.28 41.36 40.28 40.84 98,977
05/19/2016 41.37 42.23 39.99 40.27 96,685
05/18/2016 40.78 42.09 40.78 41.6 132,076
05/17/2016 40.38 41.26 40 40.24 137,832
05/16/2016 40.25 41.25 40.25 40.5 189,242
05/13/2016 40.98 41.43 40.24 40.25 124,262
05/12/2016 40.76 41.2 40.33 40.98 193,235
05/11/2016 40.41 41.11 40.3 40.46 140,965
05/10/2016 39.74 41.26 39.555 40.6 133,925
05/09/2016 39.67 39.95 38.6101 39.43 235,336
05/06/2016 38.88 39.74 38.49 39.69 158,703
05/05/2016 39.01 39.72 38.215 38.95 170,640
05/04/2016 39.24 40.34 38.24 38.84 137,281
05/03/2016 39.62 39.86 38.41 39.44 268,832
05/02/2016 41.7 41.74 39.88 40.31 318,423
04/29/2016 40.16 41.89 39.82 41.71 316,731
04/28/2016 46.32 46.32 40.275 40.68 441,642
04/27/2016 48.81 49.19 48.07 48.7 143,805
04/26/2016 48.55 49.2 48.03 48.97 102,290
04/25/2016 49.01 49.27 47.64 48.26 88,468
04/22/2016 49.3 50.15 48.95 49.03 113,462
04/21/2016 48.39 49.505 48.235 49.23 105,364
04/20/2016 47.99 48.5 47.7443 48.16 85,193
04/19/2016 48.12 48.48 47.601 47.98 98,615
04/18/2016 47.11 48.18 46.905 47.77 126,405
04/15/2016 47.86 48.475 46.2 47.34 164,646
04/14/2016 48.5 49.54 47.74 48.36 150,097
04/13/2016 47 48.95 47 48.84 100,517
04/12/2016 46.89 47.28 46.59 46.68 146,180
04/11/2016 46.19 47.18 45.855 46.8 126,325
04/08/2016 45.69 46.7 45.35 45.85 227,802
04/07/2016 46.79 47.16 45 45.14 252,055
04/06/2016 46.11 47.28 45.8286 47.28 162,181
04/05/2016 46.88 47.29 45.94 46.04 165,350
04/04/2016 48.93 48.959 47.42 47.48 131,111
04/01/2016 49.21 49.5 48.42 48.9 174,671
03/31/2016 48.96 50.66 48.96 49.56 194,098
03/30/2016 48.5 49.85 48.15 48.96 145,606
03/29/2016 46.42 48.92 45.785 48.41 130,407
03/28/2016 47.19 47.19 46.03 46.6 90,025
03/24/2016 46.58 47.15 45.9 47.02 120,406
03/23/2016 47.48 47.72 46.7001 47.02 133,990
03/22/2016 47.05 48.01 46.73 47.55 100,139
03/21/2016 47.02 47.9 46.53 47.51 135,565
03/18/2016 47.1 47.44 46.44 47.11 212,440
03/17/2016 45.39 47.53 45.24 46.79 187,232
03/16/2016 44.31 45.86 43.95 45.26 123,981
03/15/2016 45.53 45.53 44.2 44.65 153,929
03/14/2016 46.98 47.5 45.49 45.88 101,391
03/11/2016 45.99 47.2997 45.99 47.19 91,692
03/10/2016 45.57 45.69 44.4701 45.4 85,155
03/09/2016 44.77 45.49 44.25 45.37 96,386
03/08/2016 45.23 45.4 44.06 44.62 113,975
03/07/2016 44.93 45.94 44.2 45.48 108,286
03/04/2016 45.23 45.98 44.98 45.4 118,275
03/03/2016 45.06 46.1675 44.96 45.11 111,883
03/02/2016 44.33 45.17 43.955 45.05 148,755
03/01/2016 42.64 44.77 42.5 44.4 163,565
02/29/2016 42.1 43.18 41.75 42.35 292,285
02/26/2016 41.13 42.99 41.02 42.04 171,870
02/25/2016 40.36 41.11 39.61 40.93 98,296
02/24/2016 39.68 40.39 38 40.19 159,728
02/23/2016 41.06 41.535 40 40.29 135,994
02/22/2016 42.1 42.585 41.04 41.26 136,236
02/19/2016 41.58 42.21 40.47 41.49 94,277
02/18/2016 42.1 42.25 41.1 41.87 94,635
02/17/2016 42 43.14 41.69 41.95 152,768
02/16/2016 40.6 41.95 40 41.58 153,384
02/12/2016 40.31 40.9 39.44 40.11 182,171
02/11/2016 39.85 40.66 38.78 39.42 153,808
02/10/2016 40.43 41.93 39.92 40.84 217,944
02/09/2016 37.88 40.46 36.815 39.8 150,904
02/08/2016 38.43 38.94 37.64 38.5 140,291
02/05/2016 38.43 40.42 37.96 38.36 214,880
02/04/2016 34.61 39.78 34.61 38.08 470,003
02/03/2016 32.96 33.2 31.94 32.85 129,200
02/02/2016 33.18 33.18 32.2075 32.64 104,150
02/01/2016 33.73 34.04 33.081 33.74 93,419
01/29/2016 33.24 34.12 33.16 34 126,281
01/28/2016 34.09 34.19 33.01 33.17 68,813
01/27/2016 33.76 34.73 33.6 33.72 94,608
01/26/2016 33.24 34.1 32.99 34 116,844
01/25/2016 33.54 33.55 32.76 32.92 84,800
01/22/2016 33.28 34.19 33.24 33.79 122,815
01/21/2016 32.69 33.7 32.37 32.79 131,447
01/20/2016 32.85 33.59 31.66 33.14 217,059
01/19/2016 33.69 34.26 33.32 33.73 145,314
01/15/2016 33.11 34.04 33.07 33.92 136,418
01/14/2016 34.01 34.55 33.23 34.29 117,369
01/13/2016 35.45 35.45 33.41 33.88 155,404
01/12/2016 36 36 34.7 35.34 126,555
01/11/2016 35.5 36.02 34.9 35.67 110,478
01/08/2016 36.44 36.44 34.98 35.13 193,115
01/07/2016 36.82 36.82 36.03 36.04 179,302
01/06/2016 38.48 38.74 37.25 37.64 177,962
01/05/2016 39.68 39.7 38.21 39.15 154,017
01/04/2016 39.38 40.31 38.5 39.7 187,355
12/31/2015 40.53 40.74 40.27 40.4 87,798
12/30/2015 41.31 41.4999 40.69 40.72 69,806
12/29/2015 41 41.53 40.68 41.48 71,158
12/28/2015 41.01 41.01 40.16 40.66 58,319
12/24/2015 40.69 41.72 40.69 41.25 46,667
12/23/2015 40.82 40.92 40.4101 40.81 60,930
12/22/2015 39.77 40.63 39.41 40.36 59,942
12/21/2015 39.55 40.07 39.32 39.52 138,114
12/18/2015 39.87 39.87 39.09 39.38 397,470
12/17/2015 41.02 41.1908 40.14 40.2 143,975
12/16/2015 40.26 41.24 40.12 40.95 118,329
12/15/2015 38.83 39.95 38.83 39.83 92,733
12/14/2015 38.94 39.1472 38.14 38.38 158,601
12/11/2015 40.64 41.07 38.31 38.8 247,836
12/10/2015 41.07 42.34 40.89 41.9 139,692
12/09/2015 41.69 42.32 41 41.16 206,471
12/08/2015 41.67 42 41.19 41.71 123,524
12/07/2015 42.64 42.64 41.84 42.14 188,623
12/04/2015 42.08 42.95 41.62 42.81 137,821
12/03/2015 41.99 42.49 41.44 41.83 184,129
12/02/2015 42.03 42.325 41.64 41.66 134,358
12/01/2015 40.85 42.21 40.82 41.97 134,867
11/30/2015 40.99 41.18 40.45 40.53 199,099
11/27/2015 39.99 40.74 39.97 40.7 94,573
11/25/2015 39.47 39.99 39.33 39.87 114,052
11/24/2015 38.41 39.83 38.41 39.48 124,593
11/23/2015 39.02 39.87 38.61 38.62 155,102
11/20/2015 38.45 40.292 38.45 38.96 185,258
11/19/2015 36.25 38.64 36.11 38.19 314,521
11/18/2015 34.95 35.845 34.32 35.79 344,334
11/17/2015 36.35 36.35 34.34 34.53 179,206
11/16/2015 36.21 36.67 35.2 35.86 116,006
11/13/2015 35.35 36.47 35.24 36.31 144,282
11/12/2015 35.41 35.71 34.76 35.45 81,486
11/11/2015 36.03 36.15 35.32 35.69 58,710
11/10/2015 37.7 37.7 35.7 35.78 131,954
11/09/2015 38.16 38.4 37.89 37.89 299,398
11/06/2015 37.78 38.5 37.09 38.14 121,991
11/05/2015 37.34 37.4 36.62 37.37 77,489
11/04/2015 37.25 37.79 37.07 37.37 124,002
11/03/2015 36.95 37.62 36.705 37.21 127,731
11/02/2015 35.77 37.59 35.72 37.19 227,231
10/30/2015 34.79 36.185 34.75 35.57 301,756
10/29/2015 38.54 38.54 33.28 34.4 606,827
10/28/2015 36.7 38.89 36.7 38.85 185,203
10/27/2015 37.3 37.3 36.47 36.7 100,613
10/26/2015 37.31 37.58 37.21 37.55 50,950
10/23/2015 36.7 37.7 36.3 37.46 90,729
10/22/2015 36.26 37.24 36.13 36.23 124,903
10/21/2015 37.63 37.63 35.98 36.01 55,414
10/20/2015 37.89 38 37.34 37.55 64,604
10/19/2015 37.57 38.68 37.55 37.84 172,158
10/16/2015 37.52 38.17 37.03 37.95 109,921
10/15/2015 35.59 37.5 35.54 37.37 95,229
10/14/2015 36.21 36.31 35.1 35.32 91,447
10/13/2015 35.74 36.5 35.74 36.28 85,973
10/12/2015 36.31 36.63 35.44 35.96 93,633
10/09/2015 37.43 37.44 36.34 36.66 113,310
10/08/2015 37.42 37.69 37.06 37.27 128,664
10/07/2015 36.03 38.07 36.03 37.76 203,399
10/06/2015 36.05 36.14 35.36 36.02 127,535
10/05/2015 35.13 36.22 35.13 36.1 132,704
10/02/2015 33.97 34.83 33.17 34.82 105,843
10/01/2015 36.01 36.07 34.27 34.68 211,836
09/30/2015 37.03 37.08 35.91 36.17 149,332
09/29/2015 36.3 36.82 35.86 36.71 149,521
09/28/2015 37.12 37.12 36.09 36.28 140,852
09/25/2015 37.26 37.71 36.782 37.39 65,333
09/24/2015 36.8 36.92 36.25 36.77 166,226
09/23/2015 37.2 37.54 36.6 37.01 85,895
09/22/2015 37.39 38.394 36.97 37.19 160,839
09/21/2015 37.49 38.56 37.49 37.69 128,736
09/18/2015 37.73 38.19 37.05 37.15 186,619
09/17/2015 38.58 39.25 38.27 38.42 92,793
09/16/2015 38.03 38.97 38.03 38.73 74,911
09/15/2015 37.26 38.19 37.11 38.06 70,727
09/14/2015 38.06 38.06 37.24 37.24 68,639
09/11/2015 38 38.22 37.57 38.07 46,993
09/10/2015 37.91 38.73 37.77 38.29 48,813
09/09/2015 38.95 39.112 37.87 38.05 109,812
09/08/2015 38.18 38.58 37.77 38.46 132,540
09/04/2015 38.21 38.3 37.36 37.67 66,940
09/03/2015 38.69 39.32 38.42 38.7 75,929
09/02/2015 39.23 39.39 38.15 38.73 94,184
09/01/2015 40.69 41.51 38.55 38.62 169,142
08/31/2015 40.6 42.1 40.56 41.86 224,170
08/28/2015 40.53 41.23 40.2 40.87 121,407
08/27/2015 40.29 41.12 39.82 40.77 157,175
08/26/2015 39.16 40 38.08 39.89 174,946
08/25/2015 40.57 40.93 38.27 38.38 280,247
08/24/2015 39.72 41.47 39.56 39.56 190,458
08/21/2015 41.66 42.51 41.285 41.36 134,999
08/20/2015 42.17 43.02 41.52 42.37 171,197
08/19/2015 42.5 42.94 42.12 42.57 132,241
08/18/2015 43.02 43.12 42.28 42.67 120,168
08/17/2015 43.19 43.39 42.72 43.02 76,306
08/14/2015 42.71 43.54 42.71 43.35 158,667
08/13/2015 42.81 43.14 42.25 42.9 82,828
08/12/2015 43.19 43.25 42.09 42.71 93,139
08/11/2015 44.68 44.68 43.51 43.68 107,705
08/10/2015 44 45.27 43.57 45.2 129,898
08/07/2015 44.65 45.44 43.5 43.74 104,208
08/06/2015 43.91 45.05 43.865 44.82 146,167
08/05/2015 44.22 44.64 43.38 43.63 83,231
08/04/2015 44.12 44.85 43.74 44.01 94,411
08/03/2015 44.96 45.23 43.57 44.21 138,357
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
*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?