Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.24 34.12 33.16 34.00 126,281 +0.83(+2.50%)
Jan 28, 2016 34.09 34.19 33.01 33.17 68,813 -0.55(-1.63%)
Jan 27, 2016 33.76 34.73 33.60 33.72 94,608 -0.28(-0.82%)
Jan 26, 2016 33.24 34.10 32.99 34.00 116,844 +1.08(+3.28%)
Jan 25, 2016 33.54 33.55 32.76 32.92 84,800 -0.87(-2.57%)
Jan 22, 2016 33.28 34.19 33.24 33.79 122,815 +1.00(+3.05%)
Jan 21, 2016 32.69 33.70 32.37 32.79 131,447 -0.35(-1.06%)
Jan 20, 2016 32.85 33.59 31.66 33.14 217,059 -0.59(-1.75%)
Jan 19, 2016 33.69 34.26 33.32 33.73 145,314 -0.19(-0.56%)
Jan 15, 2016 33.11 33.92 33.92 33.92 135,700 -0.37(-1.08%)
Jan 14, 2016 34.01 34.55 33.23 34.29 117,369 +0.41(+1.21%)
Jan 13, 2016 35.34 35.45 33.41 33.88 155,404 -1.46(-4.13%)
Jan 12, 2016 36.00 36.00 34.70 35.34 126,555 -0.33(-0.93%)
Jan 11, 2016 35.50 36.02 34.90 35.67 110,478 +0.54(+1.54%)
Jan 08, 2016 36.44 36.44 34.98 35.13 193,115 -0.91(-2.52%)
Jan 07, 2016 36.82 36.82 36.03 36.04 179,302 -1.60(-4.25%)
Jan 06, 2016 38.48 38.74 37.25 37.64 177,962 -1.51(-3.86%)
Jan 05, 2016 39.68 39.70 38.21 39.15 154,017 -0.55(-1.39%)
Jan 04, 2016 39.38 40.31 38.50 39.70 187,355 -0.70(-1.73%)
Dec 31, 2015 40.53 40.40 40.40 40.40 87,800 -0.32(-0.79%)
Dec 30, 2015 41.31 41.50 40.69 40.72 69,806 -0.76(-1.83%)
Dec 29, 2015 41.00 41.53 40.68 41.48 71,158 +0.82(+2.02%)
Dec 28, 2015 41.01 41.01 40.16 40.66 58,319 -0.59(-1.43%)
Dec 24, 2015 40.69 41.25 41.25 41.25 46,700 +0.44(+1.08%)
Dec 23, 2015 40.82 40.92 40.41 40.81 60,930 +0.45(+1.11%)
Dec 22, 2015 39.77 40.63 39.41 40.36 59,942 +0.84(+2.13%)
Dec 21, 2015 39.55 40.07 39.32 39.52 138,114 +0.14(+0.36%)
Dec 18, 2015 39.87 39.87 39.09 39.38 406,052 -0.82(-2.04%)
Dec 17, 2015 41.02 41.19 40.14 40.20 143,975 -0.75(-1.83%)
Dec 16, 2015 40.26 41.24 40.12 40.95 118,329 +1.12(+2.81%)
Dec 15, 2015 38.83 39.95 38.83 39.83 92,733 +1.45(+3.78%)
Dec 14, 2015 38.94 39.15 38.14 38.38 158,601 -0.42(-1.08%)
Dec 11, 2015 40.64 41.07 38.31 38.80 247,836 -3.10(-7.40%)
Dec 10, 2015 41.07 42.34 40.89 41.90 139,692 +0.74(+1.80%)
Dec 09, 2015 41.69 42.32 41.00 41.16 206,471 -0.55(-1.32%)
Dec 08, 2015 41.67 42.00 41.19 41.71 123,524 -0.43(-1.02%)
Dec 07, 2015 42.64 42.64 41.84 42.14 188,623 -0.67(-1.57%)
Dec 04, 2015 42.08 42.95 41.62 42.81 137,821 +0.98(+2.34%)
Dec 03, 2015 41.99 42.49 41.44 41.83 184,129 +0.17(+0.41%)
Dec 02, 2015 42.03 42.33 41.64 41.66 134,358 -0.31(-0.74%)
Dec 01, 2015 40.85 42.20 40.82 41.97 134,867 +1.44(+3.55%)
Nov 30, 2015 40.99 41.18 40.45 40.53 199,099 -0.17(-0.42%)
Nov 27, 2015 39.99 40.74 39.97 40.70 94,573 +0.83(+2.08%)
Nov 25, 2015 39.47 39.87 39.87 39.87 114,100 +0.39(+0.99%)
Nov 24, 2015 38.41 39.83 38.41 39.48 124,593 +0.86(+2.23%)
Nov 23, 2015 39.02 39.87 38.61 38.62 155,102 -0.34(-0.87%)
Nov 20, 2015 38.45 40.29 38.45 38.96 185,258 +0.77(+2.02%)
Nov 19, 2015 36.25 38.64 36.11 38.19 314,521 +2.40(+6.71%)
Nov 18, 2015 34.95 35.84 34.32 35.79 344,334 +1.26(+3.65%)
Nov 17, 2015 36.35 36.35 34.34 34.53 179,206 -1.33(-3.71%)
Nov 16, 2015 36.21 36.67 35.20 35.86 116,006 -0.45(-1.24%)
Nov 13, 2015 35.35 36.47 35.24 36.31 144,282 +0.86(+2.43%)
Nov 12, 2015 35.41 35.71 34.76 35.45 81,486 -0.24(-0.67%)
Nov 11, 2015 36.03 36.15 35.32 35.69 58,710 -0.09(-0.25%)
Nov 10, 2015 37.70 37.70 35.70 35.78 131,954 -2.11(-5.57%)
Nov 09, 2015 38.16 38.40 37.89 37.89 299,398 -0.25(-0.66%)
Nov 06, 2015 37.78 38.50 37.09 38.14 121,991 +0.77(+2.06%)
Nov 05, 2015 37.34 37.40 36.62 37.37 77,489 +0.00(+0.00%)
Nov 04, 2015 37.25 37.79 37.07 37.37 124,002 +0.16(+0.43%)
Nov 03, 2015 36.95 37.62 36.70 37.21 127,731 +0.02(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.