Historical Stock Prices

PJH 
$26.55
*  
0.05
0.19%
Get PJH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PJH 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 26.47 26.57 26.4 26.55 18,996
09/22/2016 26.5 26.6276 26.41 26.5 13,615
09/21/2016 26.08 26.4 26.07 26.38 21,529
09/20/2016 26.04 26.16 26.0155 26.13 39,952
09/19/2016 25.95 26.2193 25.91 26.04 38,581
09/16/2016 26.41 26.41 25.86 25.9 33,168
09/15/2016 26.39 26.54 26.3416 26.53 22,714
09/14/2016 26.14 26.34 26.07 26.27 18,093
09/13/2016 26.42 26.4308 26.0401 26.23 44,087
09/12/2016 26.2 26.59 26.2 26.48 21,697
09/09/2016 26.85 26.88 26.23 26.2601 36,155
09/08/2016 26.87 26.92 26.72 26.88 21,998
09/07/2016 26.82 26.9 26.82 26.85 20,755
09/06/2016 26.72 26.89 26.72 26.85 24,704
09/02/2016 26.68 26.8009 26.68 26.761 13,653
09/01/2016 26.68 26.7499 26.66 26.69 23,397
08/31/2016 26.61 26.7577 26.61 26.66 43,210
08/30/2016 26.51 26.69 26.51 26.6599 32,198
08/29/2016 26.81 26.9 26.81 26.9 10,837
08/26/2016 26.82 26.9 26.7851 26.89 23,963
08/25/2016 26.64 26.78 26.64 26.77 35,421
08/24/2016 26.66 26.72 26.64 26.64 41,860
08/23/2016 26.7 26.7 26.64 26.67 37,359
08/22/2016 26.62 26.66 26.56 26.633 27,260
08/19/2016 26.72 26.77 26.66 26.66 26,601
08/18/2016 26.76 26.83 26.71 26.72 24,266
08/17/2016 26.53 26.82 26.53 26.78 37,131
08/16/2016 26.51 26.6 26.51 26.53 27,191
08/15/2016 26.68 26.69 26.5 26.52 36,623
08/12/2016 26.73 26.73 26.47 26.61 35,485
08/11/2016 26.94 27 26.73 26.74 26,461
08/10/2016 27.15 27.31 26.94 26.94 30,251
08/09/2016 27.05 27.24 27.05 27.15 36,712
08/08/2016 27.05 27.15 27.05 27.08 34,484
08/05/2016 27.06 27.14 27.01 27.05 27,282
08/04/2016 27.06 27.12 26.991 27.12 27,939
08/03/2016 26.97 27.08 26.92 27.06 30,440
08/02/2016 26.92 27.08 26.92 26.99 27,328
08/01/2016 26.79 27.05 26.79 26.97 64,193
07/29/2016 26.86 26.98 26.78 26.82 84,151
07/28/2016 26.95 27.0495 26.84 26.85 50,646
07/27/2016 26.86 27.0599 26.86 26.93 24,590
07/26/2016 26.85 26.97 26.85 26.88 28,481
07/25/2016 26.02 26.96 26.02 26.9 27,845
07/22/2016 26.76 26.92 26.76 26.82 21,068
07/21/2016 26.83 26.919 26.77 26.81 19,626
07/20/2016 26.87 26.9299 26.79 26.83 27,277
07/19/2016 26.9 26.95 26.88 26.9 33,752
07/18/2016 26.93 26.98 26.9 26.91 34,442
07/15/2016 26.77 27 26.77 26.95 69,373
07/14/2016 26.9 26.9 26.7 26.78 39,005
07/13/2016 26.8214 26.86 26.7401 26.75 23,496
07/12/2016 26.75 26.83 26.66 26.8 27,459
07/11/2016 26.77 26.87 26.72 26.75 22,109
07/08/2016 26.62 26.8599 26.62 26.77 26,435
07/07/2016 26.56 26.72 26.56 26.65 27,479
07/06/2016 26.53 26.63 26.52 26.53 12,550
07/05/2016 26.87 26.87 26.55 26.65 29,663
07/01/2016 26.96 26.98 26.67 26.78 31,809
06/30/2016 26.85 26.95 26.85 26.86 30,776
06/29/2016 26.83 27 26.83 26.85 34,163
06/28/2016 26.91 26.93 26.8 26.82 54,978
06/27/2016 26.64 26.7199 26.52 26.59 37,181
06/24/2016 26.4 26.83 26.4 26.64 52,662
06/23/2016 26.69 26.96 26.69 26.78 78,494
*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?