Pike Corp $11.94

up +0.02


2/9/2014 04:03 PM  |  NYSE : PIKE  
Industries : Materials & Construction / General Contractors
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIKE historical data

Date Open High Low Close Volume
9/2/201411.9411.9711.8911.94492,334
8/29/201411.9111.9211.8611.92480,915
8/28/201411.9111.9311.9011.90389,595
8/27/201411.9211.9411.9111.91178,156
8/26/201411.9311.9711.9211.952,254,328
8/25/201411.9111.9911.9111.93220,329
8/22/201411.8911.9211.8811.91274,655
8/21/201411.8711.9311.8711.92284,715
8/20/201411.8711.8811.8711.87149,116
8/19/201411.8811.8911.8611.881,070,030
8/18/201411.8911.9111.8711.88426,795
8/15/201411.9511.9511.8511.86509,731
8/14/201411.8611.9411.8511.93369,297
8/13/201411.8611.8611.8511.85863,224
8/12/201411.8611.8911.8411.85533,263
8/11/201411.8511.9011.8411.85543,230
8/8/201411.8511.8811.8411.84876,805
8/7/201411.8511.8911.8311.861,264,389
8/6/201411.8311.8711.8311.831,794,561
8/5/201411.8511.9011.8311.833,785,791
8/4/201411.8711.8911.8011.8313,160,384
8/1/20148.088.187.927.96115,759
7/31/20148.078.107.938.06167,848
7/30/20148.258.288.108.15132,763
7/29/20148.258.328.178.17218,352
7/28/20148.318.388.198.22128,764
7/25/20148.408.478.288.35264,936
7/24/20148.468.518.428.4692,375
7/23/20148.378.478.258.42438,057
7/22/20148.348.488.298.38120,160
7/21/20148.358.368.258.3195,508
7/18/20148.338.428.308.38189,230
7/17/20148.388.468.348.3590,920
7/16/20148.508.548.398.4774,765
7/15/20148.518.548.308.44157,311
7/14/20148.498.628.458.56120,127
7/11/20148.508.608.358.36182,247
7/10/20148.578.678.438.52202,525
7/9/20148.908.918.708.7489,713
7/8/20148.948.988.738.84219,756
7/7/20149.179.178.928.98166,075
7/3/20149.149.279.129.20119,340
7/2/20149.249.259.099.13208,929
7/1/20149.009.359.009.20243,921
6/30/20148.838.978.788.96182,420
6/27/20148.638.908.638.80477,503
6/26/20148.768.768.698.7097,697
6/25/20148.558.758.558.74113,800
6/24/20148.578.658.558.60268,840
6/23/20148.718.718.578.57104,799
6/20/20148.788.898.628.65265,203
6/19/20148.818.888.718.78127,328
6/18/20148.648.748.568.74143,209
6/17/20148.608.748.558.63139,138
6/16/20148.758.758.608.63125,161
6/13/20148.818.818.658.6992,224
6/12/20148.818.838.718.75101,781
6/11/20149.039.038.838.85114,684
6/10/20149.069.078.989.03124,086
6/9/20149.019.128.939.06207,026
6/6/20148.939.108.899.06183,668
6/5/20148.698.878.678.86134,435
6/4/20148.728.778.618.65234,150
6/3/20148.848.878.678.70149,946
6/2/20148.968.988.768.8491,051
5/30/20149.049.098.918.93122,266
5/29/20149.099.188.999.01103,151
5/28/20149.299.359.009.04147,747
5/27/20148.919.308.899.28131,422
5/23/20148.758.848.718.81164,044
5/22/20148.788.898.748.79197,532
5/21/20148.828.938.678.81101,745
5/20/20148.768.798.618.76183,924
5/19/20148.668.868.668.82145,482
5/16/20148.608.668.558.6688,337
5/15/20148.678.728.518.61165,969
5/14/20149.009.018.728.74151,420
5/13/20149.149.148.979.00142,671
5/12/20148.879.148.859.11123,605
5/9/20148.588.858.548.83181,803
5/8/20148.748.958.598.62314,121
5/7/20149.109.108.708.73290,327
5/6/20149.709.749.009.08414,385
5/5/20149.669.829.609.80154,747
5/2/20149.679.809.609.75131,180
5/1/20149.559.739.429.61198,728
4/30/20149.649.669.509.60155,572
4/29/20149.909.929.609.63176,484
4/28/20149.9810.059.729.82139,572
4/25/201410.0210.059.789.98153,027
4/24/201410.2910.299.9510.0695,392
4/23/201410.4410.4910.2510.2565,424
4/22/201410.2210.5510.2110.4399,676
4/21/201410.2710.3110.1710.2276,086
4/17/201410.0310.289.9810.26270,944
4/16/201410.0410.099.9310.0467,073
4/15/201410.1710.179.809.97184,224
4/14/201410.2410.2610.0310.11130,135
4/11/201410.2310.2810.0410.18106,024
4/10/201410.4610.4710.2410.2696,541
Trading Center