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 (%)
Jun 28, 2013 31.78 32.02 31.61 31.61 204,761 -0.38(-1.19%)
Jun 27, 2013 30.69 32.08 30.44 31.99 187,062 +1.49(+4.89%)
Jun 26, 2013 32.46 32.46 30.46 30.50 252,725 -1.73(-5.37%)
Jun 25, 2013 32.09 32.35 31.75 32.23 76,795 +0.52(+1.64%)
Jun 24, 2013 32.00 32.19 31.24 31.71 138,634 -0.79(-2.43%)
Jun 21, 2013 32.97 32.97 32.08 32.50 228,960 -0.26(-0.79%)
Jun 20, 2013 33.58 33.58 32.49 32.76 137,627 -1.32(-3.87%)
Jun 19, 2013 34.75 34.75 34.05 34.08 54,314 -0.61(-1.76%)
Jun 18, 2013 33.67 34.89 33.67 34.69 224,305 +1.14(+3.40%)
Jun 17, 2013 33.75 34.07 33.24 33.55 56,317 +0.19(+0.57%)
Jun 14, 2013 34.10 34.19 33.30 33.36 52,492 -0.84(-2.46%)
Jun 13, 2013 32.70 34.23 32.63 34.20 76,136 +1.49(+4.56%)
Jun 12, 2013 33.69 33.69 32.55 32.71 188,287 -0.60(-1.80%)
Jun 11, 2013 34.51 34.51 33.21 33.31 198,468 -1.65(-4.72%)
Jun 10, 2013 34.96 35.01 34.37 34.96 79,004 +0.16(+0.46%)
Jun 07, 2013 34.61 35.00 34.18 34.80 72,958 +0.46(+1.34%)
Jun 06, 2013 33.65 34.35 33.50 34.34 85,779 +0.65(+1.93%)
Jun 05, 2013 35.12 35.20 33.63 33.69 170,357 -1.50(-4.26%)
Jun 04, 2013 35.50 35.80 34.94 35.19 152,309 -0.21(-0.59%)
Jun 03, 2013 35.86 35.99 34.73 35.40 168,583 -0.31(-0.87%)
May 31, 2013 35.57 36.14 35.57 35.71 262,702 +0.05(+0.14%)
May 30, 2013 35.42 35.89 35.04 35.66 139,119 +0.33(+0.93%)
May 29, 2013 34.46 35.43 34.30 35.33 126,074 +0.66(+1.90%)
May 28, 2013 34.71 35.29 34.19 34.67 134,035 +0.60(+1.76%)
May 24, 2013 34.00 34.28 33.73 34.07 129,578 -0.16(-0.47%)
May 23, 2013 34.43 34.74 33.67 34.23 192,257 -0.40(-1.16%)
May 22, 2013 35.77 36.15 34.55 34.63 183,198 -1.10(-3.08%)
May 21, 2013 36.24 36.38 35.67 35.73 104,475 -0.53(-1.46%)
May 20, 2013 36.01 36.59 35.89 36.26 180,075 +0.10(+0.28%)
May 17, 2013 35.62 36.56 35.53 36.16 132,244 +0.59(+1.66%)
May 16, 2013 35.40 35.92 35.25 35.57 93,713 +0.02(+0.06%)
May 15, 2013 35.87 36.15 35.29 35.55 191,427 +1.47(+4.31%)
May 13, 2013 33.99 34.47 33.61 34.08 127,928 -0.20(-0.58%)
May 10, 2013 34.03 34.36 33.82 34.28 69,260 +0.27(+0.79%)
May 09, 2013 33.92 34.21 33.85 34.01 92,294 +0.06(+0.18%)
May 08, 2013 33.46 33.97 33.30 33.95 232,449 +0.40(+1.19%)
May 07, 2013 33.37 33.80 33.09 33.55 110,770 +0.31(+0.93%)
May 06, 2013 33.76 33.96 33.19 33.24 128,459 -0.60(-1.77%)
May 03, 2013 33.92 34.18 33.79 33.84 79,794 +0.41(+1.23%)
May 02, 2013 32.61 33.59 32.38 33.43 104,329 +0.98(+3.02%)
May 01, 2013 33.79 33.79 32.43 32.45 173,715 -1.31(-3.88%)
Apr 30, 2013 33.32 33.76 33.28 33.76 116,275 +0.44(+1.32%)
Apr 29, 2013 33.27 33.37 33.23 33.32 88,522 +0.21(+0.63%)
Apr 26, 2013 33.10 33.26 33.07 33.11 148,060 +0.01(+0.03%)
Apr 25, 2013 32.75 33.28 32.66 33.10 175,534 +0.40(+1.22%)
Apr 24, 2013 31.88 32.81 31.88 32.70 165,573 +0.75(+2.35%)
Apr 23, 2013 31.55 31.97 31.48 31.95 250,787 +0.60(+1.91%)
Apr 22, 2013 31.51 31.51 30.68 31.35 219,194 -0.16(-0.51%)
Apr 19, 2013 31.27 31.55 30.86 31.51 138,563 +0.26(+0.83%)
Apr 18, 2013 31.93 32.40 31.05 31.25 302,405 -1.07(-3.31%)
Apr 17, 2013 32.00 32.61 31.18 32.32 313,442 -0.30(-0.92%)
Apr 16, 2013 32.19 33.00 32.14 32.62 244,421 +0.48(+1.49%)
Apr 15, 2013 32.34 32.64 31.88 32.14 252,173 -0.37(-1.14%)
Apr 12, 2013 33.13 33.23 32.39 32.51 125,176 -0.86(-2.58%)
Apr 11, 2013 34.03 34.12 33.31 33.37 178,437 -0.81(-2.37%)
Apr 10, 2013 33.27 34.36 33.27 34.18 263,811 +0.65(+1.94%)
Apr 09, 2013 33.54 33.86 33.12 33.53 165,027 +0.00(+0.00%)
Apr 08, 2013 33.00 33.56 32.56 33.53 210,056 +0.72(+2.19%)
Apr 05, 2013 32.81 32.97 32.50 32.81 227,212 -0.34(-1.03%)
Apr 04, 2013 33.17 33.18 32.89 33.15 217,264 +0.10(+0.30%)
Apr 03, 2013 33.62 33.63 32.84 33.05 290,718 -0.55(-1.64%)
Apr 02, 2013 33.74 34.02 33.52 33.60 191,798 -0.09(-0.27%)
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.