$12.00 +0.02 (%) Pike Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PIKE historical data

Date Open High Low Close Volume
12/19/201411.9612.0111.9612.001,138,815
12/18/201411.9811.9911.9511.98342,653
12/17/201411.9411.9711.9411.96192,216
12/16/201411.9311.9511.9311.94156,571
12/15/201411.9411.9711.9311.93186,181
12/12/201411.9211.9411.9111.93216,233
12/11/201411.9211.9511.9211.9359,638
12/10/201411.9211.9511.9111.92113,964
12/9/201411.9111.9511.8811.93137,456
12/8/201411.9311.9811.9011.94100,573
12/5/201411.8911.9611.8911.9462,925
12/4/201411.9611.9811.8511.89133,517
12/3/201411.9811.9911.9711.97109,791
12/2/201411.9611.9911.9611.99155,361
12/1/201411.9711.9911.9511.95278,728
11/28/201411.9911.9911.9411.9681,285
11/26/201411.9811.9911.9711.99468,808
11/25/201411.9511.9911.9511.98123,159
11/24/201411.9211.9811.9111.97104,025
11/21/201411.9911.9911.9411.95220,852
11/20/201411.8711.9411.8611.9363,971
11/19/201411.9011.9111.8911.9098,904
11/18/201411.8311.9111.8311.90115,817
11/17/201411.9111.9311.8011.83266,489
11/14/201411.9311.9411.9011.90155,047
11/13/201411.9311.9411.9111.91114,604
11/12/201411.9411.9511.9211.95124,178
11/11/201411.9311.9511.9211.94342,229
11/10/201411.9611.9711.9411.94254,882
11/7/201411.9211.9811.9211.98436,309
11/6/201411.9211.9311.9211.9266,889
11/5/201411.9411.9511.9011.92269,118
11/4/201411.9311.9511.9311.94179,844
11/3/201411.9411.9511.9211.95104,171
10/31/201411.9711.9711.9311.94201,695
10/30/201411.9411.9511.9211.93194,812
10/29/201411.9411.9811.9311.94121,872
10/28/201411.9611.9611.9411.95219,457
10/27/201411.9711.9711.9311.94310,113
10/24/201411.9611.9811.9611.97585,004
10/23/201411.9611.9911.9411.97525,844
10/22/201411.9711.9811.9211.93202,909
10/21/201411.9111.9811.9011.98382,526
10/20/201411.8711.9211.8611.91243,509
10/17/201411.9211.9311.8511.851,177,024
10/16/201411.8511.9211.8511.86240,639
10/15/201411.8611.9011.8511.86476,606
10/14/201411.8911.9011.8811.88289,725
10/13/201411.8611.9011.8611.88177,130
10/10/201411.8711.8811.8511.85201,475
10/9/201411.9011.9011.8611.87406,371
10/8/201411.8611.9011.8511.90235,176
10/7/201411.8511.8811.8411.84246,557
10/6/201411.8811.9011.8411.84240,855
10/3/201411.9411.9411.8711.88695,547
10/2/201411.8711.9211.8711.89364,567
10/1/201411.8911.9811.8611.87713,830
9/30/201411.9211.9511.8411.89436,496
9/29/201411.9511.9611.9211.94339,071
9/26/201411.9611.9611.9211.95317,739
9/25/201411.9311.9411.9111.92479,615
9/24/201411.9411.9611.9211.94813,836
9/23/201411.9411.9711.9311.94248,029
9/22/201411.9511.9911.9311.98744,459
9/19/201411.9611.9911.9511.96907,258
9/18/201411.9811.9811.9611.96181,367
9/17/201411.9611.9811.9611.98194,499
9/16/201411.9611.9811.9611.96141,474
9/15/201411.9611.9711.9511.95124,766
9/12/201411.9811.9811.9511.96110,024
9/11/201411.9711.9811.9611.96227,173
9/10/201411.9611.9811.9511.97164,412
9/9/201411.9611.9611.9511.95137,248
9/8/201411.9511.9811.9411.97227,092
9/5/201411.9511.9811.9511.96225,029
9/4/201411.9811.9911.9511.95260,163
9/3/201412.0112.0111.9311.97741,804
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center