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 (%)
Nov 30, 2004 46.48 46.50 45.80 46.01 102,800 -0.40(-0.86%)
Nov 29, 2004 45.70 46.65 45.36 46.41 205,600 +0.84(+1.84%)
Nov 26, 2004 45.55 45.66 45.12 45.57 39,400 +0.45(+1.00%)
Nov 24, 2004 45.05 45.23 44.66 45.12 123,700 +0.44(+0.98%)
Nov 23, 2004 44.50 45.09 44.18 44.68 165,500 +0.78(+1.78%)
Nov 22, 2004 44.65 44.83 43.35 43.90 238,800 -0.90(-2.01%)
Nov 19, 2004 46.15 46.15 44.78 44.80 133,000 -1.45(-3.14%)
Nov 18, 2004 46.30 46.50 46.13 46.25 74,100 -0.04(-0.09%)
Nov 17, 2004 45.98 46.75 45.98 46.29 192,900 +0.56(+1.22%)
Nov 16, 2004 48.70 48.71 45.72 45.73 458,200 -3.32(-6.77%)
Nov 15, 2004 48.99 49.42 48.83 49.05 126,500 +0.10(+0.20%)
Nov 12, 2004 46.51 48.95 46.50 48.95 228,500 +2.44(+5.25%)
Nov 11, 2004 46.62 46.72 46.15 46.51 154,900 +0.01(+0.02%)
Nov 10, 2004 46.50 46.71 46.21 46.50 206,500 +0.10(+0.22%)
Nov 09, 2004 45.50 46.58 45.35 46.40 127,500 +0.91(+2.00%)
Nov 08, 2004 45.79 45.79 44.80 45.49 141,900 -0.29(-0.63%)
Nov 05, 2004 44.76 45.78 44.40 45.78 175,300 +1.27(+2.85%)
Nov 04, 2004 44.15 44.51 43.80 44.51 109,700 +0.21(+0.47%)
Nov 03, 2004 44.25 44.46 43.80 44.30 382,400 +0.89(+2.05%)
Nov 02, 2004 43.96 44.25 43.10 43.41 93,400 -0.65(-1.48%)
Nov 01, 2004 43.80 44.13 43.40 44.06 83,000 +0.33(+0.75%)
Oct 29, 2004 44.00 44.25 43.42 43.73 106,000 -0.47(-1.06%)
Oct 28, 2004 44.15 44.48 43.62 44.20 149,000 +0.19(+0.43%)
Oct 27, 2004 43.05 44.01 42.84 44.01 185,400 +1.11(+2.59%)
Oct 26, 2004 43.00 43.35 42.88 42.90 141,400 -0.16(-0.37%)
Oct 25, 2004 42.55 43.19 42.35 43.06 139,000 +0.39(+0.91%)
Oct 22, 2004 43.00 43.65 42.31 42.67 159,000 -0.42(-0.97%)
Oct 21, 2004 42.20 43.09 41.70 43.09 335,900 +1.21(+2.89%)
Oct 20, 2004 38.00 42.25 38.00 41.88 515,700 +3.98(+10.50%)
Oct 19, 2004 38.34 39.25 37.71 37.90 265,300 -0.24(-0.63%)
Oct 18, 2004 37.65 38.74 37.15 38.14 169,800 +0.38(+1.01%)
Oct 15, 2004 37.65 38.79 37.58 37.76 155,100 +0.11(+0.29%)
Oct 14, 2004 38.55 38.60 37.60 37.65 196,000 -1.04(-2.69%)
Oct 13, 2004 39.20 39.45 38.69 38.69 123,400 -0.31(-0.79%)
Oct 12, 2004 38.80 39.20 38.70 39.00 127,400 -0.30(-0.76%)
Oct 11, 2004 38.80 39.41 38.70 39.30 178,500 +0.59(+1.52%)
Oct 08, 2004 40.40 40.40 38.60 38.71 225,900 -1.74(-4.30%)
Oct 07, 2004 40.78 40.88 40.10 40.45 128,300 -0.41(-1.00%)
Oct 06, 2004 39.90 41.15 39.81 40.86 176,700 +1.06(+2.66%)
Oct 05, 2004 40.30 40.32 39.73 39.80 149,200 -0.39(-0.97%)
Oct 04, 2004 40.15 40.50 39.95 40.19 142,600 +0.04(+0.10%)
Oct 01, 2004 39.75 40.18 39.75 40.15 149,800 +0.56(+1.41%)
Sep 30, 2004 40.05 40.28 39.52 39.59 137,400 -0.41(-1.02%)
Sep 29, 2004 39.83 40.40 39.83 40.00 117,800 +0.22(+0.55%)
Sep 28, 2004 39.85 40.38 39.72 39.78 180,000 +0.03(+0.08%)
Sep 27, 2004 40.50 40.50 39.72 39.75 229,800 -1.05(-2.57%)
Sep 24, 2004 41.00 41.26 40.63 40.80 148,100 -0.29(-0.71%)
Sep 23, 2004 40.71 41.96 40.26 41.09 215,300 +0.18(+0.44%)
Sep 22, 2004 41.98 41.98 40.82 40.91 190,400 -1.35(-3.19%)
Sep 21, 2004 40.25 42.38 40.25 42.26 196,700 +2.10(+5.23%)
Sep 20, 2004 41.88 41.88 40.01 40.16 214,200 -1.71(-4.08%)
Sep 17, 2004 42.24 42.30 41.85 41.87 143,100 -0.22(-0.52%)
Sep 16, 2004 42.02 42.49 41.94 42.09 118,900 +0.12(+0.29%)
Sep 15, 2004 42.23 42.37 41.50 41.97 209,700 -0.27(-0.64%)
Sep 14, 2004 42.65 42.65 42.02 42.24 141,000 -0.26(-0.61%)
Sep 13, 2004 42.15 42.58 42.13 42.50 131,200 +0.22(+0.52%)
Sep 10, 2004 42.20 42.40 41.90 42.28 142,900 +0.14(+0.33%)
Sep 09, 2004 42.25 42.43 41.83 42.14 132,600 -0.03(-0.07%)
Sep 08, 2004 42.75 42.99 42.17 42.17 92,700 -0.63(-1.47%)
Sep 07, 2004 42.99 43.10 42.60 42.80 181,800 +0.05(+0.12%)
Sep 03, 2004 43.01 43.24 42.54 42.75 245,000 -0.25(-0.58%)
Sep 02, 2004 42.21 43.15 41.87 43.00 201,600 +0.54(+1.27%)
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.