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 (%)
Mar 31, 2005 37.20 37.21 36.11 36.59 484,900 -0.93(-2.48%)
Mar 30, 2005 37.20 37.68 37.20 37.52 123,300 +0.47(+1.27%)
Mar 29, 2005 37.57 37.90 36.77 37.05 276,300 -0.67(-1.78%)
Mar 28, 2005 38.30 38.44 37.62 37.72 182,600 -0.52(-1.36%)
Mar 24, 2005 38.17 38.57 37.97 38.24 117,100 +0.01(+0.03%)
Mar 23, 2005 39.10 39.10 38.11 38.23 151,500 -0.77(-1.97%)
Mar 22, 2005 39.50 39.95 38.81 39.00 137,400 -0.50(-1.27%)
Mar 21, 2005 39.85 39.98 39.23 39.50 117,200 -0.47(-1.18%)
Mar 18, 2005 40.16 40.16 39.60 39.97 359,600 -0.18(-0.45%)
Mar 17, 2005 40.28 40.58 40.00 40.15 96,000 -0.13(-0.32%)
Mar 16, 2005 40.75 40.75 40.01 40.28 137,500 -0.57(-1.40%)
Mar 15, 2005 41.40 41.53 40.56 40.85 130,000 -0.18(-0.44%)
Mar 14, 2005 40.55 41.35 40.55 41.03 120,300 +0.58(+1.43%)
Mar 11, 2005 41.81 41.81 40.28 40.45 237,300 -1.41(-3.37%)
Mar 10, 2005 41.28 41.86 41.01 41.86 187,200 +0.67(+1.63%)
Mar 09, 2005 41.18 41.38 40.90 41.19 460,900 -0.11(-0.27%)
Mar 08, 2005 41.01 41.58 40.71 41.30 139,000 +0.14(+0.34%)
Mar 07, 2005 40.99 41.60 40.81 41.16 144,500 +0.18(+0.44%)
Mar 04, 2005 40.36 41.62 40.36 40.98 155,400 +0.77(+1.91%)
Mar 03, 2005 40.55 40.63 39.65 40.21 101,700 -0.14(-0.35%)
Mar 02, 2005 40.40 40.89 39.90 40.35 156,500 -0.13(-0.32%)
Mar 01, 2005 39.15 40.48 39.15 40.48 235,600 +0.93(+2.35%)
Feb 28, 2005 39.10 39.68 38.95 39.55 238,600 +0.55(+1.41%)
Feb 25, 2005 38.83 39.28 38.60 39.00 128,000 +0.26(+0.67%)
Feb 24, 2005 39.20 39.21 38.36 38.74 490,100 -0.46(-1.17%)
Feb 23, 2005 39.75 40.10 38.76 39.20 209,800 -0.42(-1.06%)
Feb 22, 2005 40.20 40.20 39.62 39.62 366,300 -0.61(-1.52%)
Feb 18, 2005 40.54 40.84 39.95 40.23 228,600 -0.07(-0.17%)
Feb 17, 2005 40.60 41.00 40.28 40.30 152,800 -0.39(-0.96%)
Feb 16, 2005 40.55 40.92 40.31 40.69 147,000 -0.49(-1.19%)
Feb 15, 2005 41.65 41.93 40.98 41.18 217,900 -0.63(-1.51%)
Feb 14, 2005 41.75 41.85 41.50 41.81 114,500 +0.03(+0.07%)
Feb 11, 2005 40.88 41.97 40.75 41.78 157,800 +0.60(+1.46%)
Feb 10, 2005 41.42 41.42 40.84 41.18 176,600 -0.07(-0.17%)
Feb 09, 2005 40.95 41.50 40.85 41.25 278,200 +0.10(+0.24%)
Feb 08, 2005 39.95 41.20 39.95 41.15 478,900 +1.34(+3.37%)
Feb 07, 2005 39.50 40.15 39.41 39.81 192,200 +0.16(+0.40%)
Feb 04, 2005 39.00 39.68 39.00 39.65 179,500 +0.15(+0.38%)
Feb 03, 2005 39.60 39.63 39.12 39.50 269,100 -0.50(-1.25%)
Feb 02, 2005 39.12 40.09 39.03 40.00 242,300 +0.98(+2.51%)
Feb 01, 2005 40.05 40.06 38.75 39.02 705,700 -0.56(-1.41%)
Jan 31, 2005 40.00 40.50 39.50 39.58 398,700 -0.42(-1.05%)
Jan 28, 2005 40.20 40.20 39.44 40.00 329,200 -0.20(-0.50%)
Jan 27, 2005 40.00 40.22 39.07 40.20 544,300 +0.10(+0.25%)
Jan 26, 2005 41.00 41.30 39.80 40.10 675,000 -2.78(-6.48%)
Jan 25, 2005 43.03 43.39 42.15 42.88 272,200 +0.05(+0.12%)
Jan 24, 2005 43.95 44.20 42.83 42.83 203,900 -0.99(-2.26%)
Jan 21, 2005 44.75 44.75 43.41 43.82 114,600 -0.84(-1.88%)
Jan 20, 2005 45.32 45.32 44.56 44.66 115,100 -0.76(-1.67%)
Jan 19, 2005 47.03 47.03 45.08 45.42 192,300 -1.76(-3.73%)
Jan 18, 2005 45.75 47.35 45.62 47.18 112,100 +1.03(+2.23%)
Jan 14, 2005 45.65 46.21 45.54 46.15 66,500 +0.62(+1.36%)
Jan 13, 2005 47.00 47.05 45.53 45.53 84,700 -1.21(-2.59%)
Jan 12, 2005 46.45 46.90 46.19 46.74 103,800 +0.21(+0.45%)
Jan 11, 2005 47.10 47.10 46.17 46.53 140,200 -0.31(-0.66%)
Jan 10, 2005 46.50 47.57 46.40 46.84 76,300 +0.41(+0.88%)
Jan 07, 2005 46.70 46.90 45.87 46.43 111,000 +0.16(+0.35%)
Jan 06, 2005 46.12 46.53 45.74 46.27 98,100 +0.17(+0.37%)
Jan 05, 2005 47.00 47.00 45.72 46.10 187,000 -0.98(-2.08%)
Jan 04, 2005 47.30 48.05 46.86 47.08 199,100 -0.04(-0.08%)
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.