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 (%)
Sep 30, 2005 30.05 30.36 29.67 29.86 122,300 -0.09(-0.30%)
Sep 29, 2005 29.18 30.30 29.01 29.95 105,600 +0.72(+2.46%)
Sep 28, 2005 29.26 29.71 29.00 29.23 72,300 +0.01(+0.03%)
Sep 27, 2005 29.23 29.62 28.95 29.22 84,300 -0.01(-0.03%)
Sep 26, 2005 29.62 29.80 29.14 29.23 69,100 -0.18(-0.61%)
Sep 23, 2005 29.41 29.75 28.95 29.41 84,200 +0.41(+1.41%)
Sep 22, 2005 29.15 29.30 28.41 29.00 118,900 -0.19(-0.65%)
Sep 21, 2005 30.15 30.17 29.19 29.19 174,200 -1.28(-4.20%)
Sep 20, 2005 30.51 30.75 30.26 30.47 109,200 +0.18(+0.59%)
Sep 19, 2005 30.85 30.97 30.20 30.29 127,300 -0.56(-1.82%)
Sep 16, 2005 30.82 31.23 30.82 30.85 154,200 +0.26(+0.85%)
Sep 15, 2005 30.75 30.81 30.31 30.59 40,900 -0.11(-0.36%)
Sep 14, 2005 31.61 31.81 30.65 30.70 65,600 -0.71(-2.26%)
Sep 13, 2005 31.10 31.79 31.10 31.41 113,500 +0.31(+1.00%)
Sep 12, 2005 31.00 31.45 30.71 31.10 99,700 +0.10(+0.32%)
Sep 09, 2005 30.95 31.33 30.69 31.00 56,200 +0.05(+0.16%)
Sep 08, 2005 31.00 31.06 30.66 30.95 58,700 -0.05(-0.16%)
Sep 07, 2005 30.95 31.60 30.81 31.00 185,800 +0.00(+0.00%)
Sep 06, 2005 30.71 31.54 30.65 31.00 236,000 +0.43(+1.41%)
Sep 02, 2005 30.95 31.11 30.36 30.57 83,500 -0.27(-0.88%)
Sep 01, 2005 30.40 31.35 30.30 30.84 189,800 +0.35(+1.15%)
Aug 31, 2005 30.39 30.75 30.12 30.49 76,800 +0.18(+0.59%)
Aug 30, 2005 30.65 30.90 30.17 30.31 81,800 -0.44(-1.43%)
Aug 29, 2005 30.59 30.91 30.00 30.75 111,800 +0.17(+0.56%)
Aug 26, 2005 31.12 31.19 30.42 30.58 67,700 -0.49(-1.58%)
Aug 25, 2005 31.05 31.44 30.95 31.07 108,400 +0.17(+0.55%)
Aug 24, 2005 31.40 31.70 30.82 30.90 73,400 -0.40(-1.28%)
Aug 23, 2005 31.75 31.79 31.02 31.30 64,800 -0.45(-1.42%)
Aug 22, 2005 31.50 32.02 31.40 31.75 66,000 +0.36(+1.15%)
Aug 19, 2005 31.54 31.60 31.26 31.39 33,200 -0.15(-0.48%)
Aug 18, 2005 31.70 31.83 31.41 31.54 91,400 -0.16(-0.50%)
Aug 17, 2005 32.27 32.28 31.66 31.70 101,400 -0.59(-1.83%)
Aug 16, 2005 32.75 32.75 32.25 32.29 75,000 -0.38(-1.16%)
Aug 15, 2005 32.70 32.97 32.35 32.67 137,800 +0.02(+0.06%)
Aug 12, 2005 32.87 32.91 32.39 32.65 84,300 -0.32(-0.97%)
Aug 11, 2005 32.86 33.15 32.60 32.97 161,000 +0.01(+0.03%)
Aug 10, 2005 33.45 34.10 32.56 32.96 138,900 -0.34(-1.02%)
Aug 09, 2005 32.84 33.75 32.84 33.30 72,600 +0.21(+0.63%)
Aug 08, 2005 33.61 33.63 32.24 33.09 141,200 -0.52(-1.55%)
Aug 05, 2005 33.89 33.95 33.15 33.61 91,600 -0.28(-0.83%)
Aug 04, 2005 35.00 35.00 33.51 33.89 98,800 -1.11(-3.17%)
Aug 03, 2005 34.91 35.22 34.57 35.00 120,100 +0.09(+0.26%)
Aug 02, 2005 34.25 34.95 34.25 34.91 116,900 +0.67(+1.96%)
Aug 01, 2005 34.50 34.66 34.00 34.24 134,800 -0.17(-0.49%)
Jul 29, 2005 33.99 34.53 33.98 34.41 180,300 +0.31(+0.91%)
Jul 28, 2005 33.47 34.10 33.39 34.10 95,800 +0.70(+2.10%)
Jul 27, 2005 33.46 33.49 32.85 33.40 102,800 -0.11(-0.33%)
Jul 26, 2005 32.58 33.59 32.47 33.51 156,800 +0.91(+2.79%)
Jul 25, 2005 32.74 33.27 32.50 32.60 137,100 -0.14(-0.43%)
Jul 22, 2005 32.73 33.00 32.33 32.74 137,700 -0.01(-0.03%)
Jul 21, 2005 32.85 32.98 32.43 32.75 108,000 -0.26(-0.79%)
Jul 20, 2005 33.35 33.85 32.65 33.01 382,000 +0.36(+1.10%)
Jul 19, 2005 32.40 33.01 32.15 32.65 221,200 +0.44(+1.37%)
Jul 18, 2005 32.51 32.75 32.20 32.21 410,600 -0.31(-0.95%)
Jul 15, 2005 32.20 32.60 32.19 32.52 160,300 +0.30(+0.93%)
Jul 14, 2005 32.53 32.56 32.18 32.22 107,600 -0.06(-0.19%)
Jul 13, 2005 32.41 32.41 32.07 32.28 105,100 -0.22(-0.68%)
Jul 12, 2005 32.50 32.96 31.91 32.50 202,400 +0.00(+0.00%)
Jul 11, 2005 31.52 33.07 31.52 32.50 392,700 +0.95(+3.01%)
Jul 08, 2005 30.86 31.60 30.86 31.55 152,300 +0.70(+2.27%)
Jul 07, 2005 30.02 30.98 30.00 30.85 118,300 +0.75(+2.49%)
Jul 06, 2005 30.05 30.28 29.95 30.10 100,700 -0.06(-0.20%)
Jul 05, 2005 29.94 30.33 29.66 30.16 202,300 +0.16(+0.53%)
Jul 01, 2005 30.40 30.50 29.73 30.00 263,700 -0.43(-1.41%)
Jun 30, 2005 31.55 31.61 30.31 30.43 160,000 -0.99(-3.15%)
Jun 29, 2005 31.55 31.55 31.25 31.42 56,100 -0.13(-0.41%)
Jun 28, 2005 30.93 31.79 30.93 31.55 167,400 +0.72(+2.34%)
Jun 27, 2005 31.00 31.00 30.50 30.83 124,900 -0.07(-0.23%)
Jun 24, 2005 30.50 31.00 30.35 30.90 131,000 +0.40(+1.31%)
Jun 23, 2005 30.52 30.77 30.31 30.50 107,100 -0.25(-0.81%)
Jun 22, 2005 31.02 31.40 30.65 30.75 152,100 -0.19(-0.61%)
Jun 21, 2005 30.35 31.11 30.35 30.94 169,300 +0.69(+2.28%)
Jun 20, 2005 30.19 30.30 29.95 30.25 92,600 +0.07(+0.23%)
Jun 17, 2005 30.35 30.58 30.01 30.18 200,500 +0.08(+0.27%)
Jun 16, 2005 29.75 30.22 29.75 30.10 115,800 +0.40(+1.35%)
Jun 15, 2005 29.20 30.00 29.13 29.70 173,200 +0.55(+1.89%)
Jun 14, 2005 29.05 29.39 29.02 29.15 104,100 +0.15(+0.52%)
Jun 13, 2005 29.03 29.19 28.85 29.00 92,100 +0.02(+0.07%)
Jun 10, 2005 28.78 29.07 28.76 28.98 182,000 +0.23(+0.80%)
Jun 09, 2005 28.74 28.99 28.62 28.75 137,800 +0.01(+0.03%)
Jun 08, 2005 28.73 28.99 28.61 28.74 78,900 +0.14(+0.49%)
Jun 07, 2005 28.98 29.25 28.60 28.60 160,900 -0.41(-1.41%)
Jun 06, 2005 29.10 29.28 28.88 29.01 130,000 +0.06(+0.21%)
Jun 03, 2005 28.78 29.24 28.74 28.95 158,100 +0.35(+1.22%)
Jun 02, 2005 28.56 28.74 28.28 28.60 214,000 +0.05(+0.18%)
Jun 01, 2005 28.25 29.26 28.25 28.55 168,700 +0.28(+0.99%)
May 31, 2005 28.31 28.45 28.19 28.27 106,800 -0.03(-0.11%)
May 27, 2005 28.37 28.45 28.07 28.30 95,900 -0.05(-0.18%)
May 26, 2005 28.20 28.63 28.18 28.35 217,100 +0.51(+1.83%)
May 25, 2005 27.80 27.95 27.50 27.84 147,600 -0.09(-0.32%)
May 24, 2005 28.20 28.49 27.90 27.93 138,700 -0.27(-0.96%)
May 23, 2005 27.98 28.42 27.98 28.20 92,400 +0.20(+0.71%)
May 20, 2005 27.95 28.22 27.60 28.00 104,800 +0.01(+0.04%)
May 19, 2005 27.66 28.13 27.60 27.99 90,800 +0.33(+1.19%)
May 18, 2005 26.65 27.66 26.65 27.66 194,100 +1.26(+4.77%)
May 17, 2005 26.79 26.80 26.24 26.40 178,400 -0.39(-1.46%)
May 16, 2005 26.55 27.15 26.55 26.79 157,100 +0.21(+0.79%)
May 13, 2005 26.80 26.97 26.44 26.58 143,000 -0.24(-0.89%)
May 12, 2005 27.25 27.31 26.62 26.82 139,600 -0.51(-1.87%)
May 11, 2005 27.06 27.50 26.48 27.33 148,600 +0.27(+1.00%)
May 10, 2005 27.70 27.70 27.01 27.06 89,600 -0.73(-2.63%)
May 09, 2005 27.25 28.03 27.16 27.79 108,000 +0.49(+1.79%)
May 06, 2005 27.30 27.60 27.16 27.30 136,200 +0.10(+0.37%)
May 05, 2005 26.90 27.88 26.80 27.20 152,000 +0.30(+1.12%)
May 04, 2005 26.75 27.15 26.40 26.90 288,700 -0.16(-0.59%)
May 03, 2005 27.34 27.50 26.90 27.06 197,800 -0.53(-1.92%)
May 02, 2005 27.70 27.76 27.39 27.59 221,400 -0.06(-0.22%)
Apr 29, 2005 27.68 27.78 27.46 27.65 182,100 -0.04(-0.14%)
Apr 28, 2005 28.00 28.22 27.34 27.69 180,900 -0.32(-1.14%)
Apr 27, 2005 27.67 28.09 27.34 28.01 200,500 +0.51(+1.85%)
Apr 26, 2005 27.95 27.95 27.30 27.50 244,000 -0.47(-1.68%)
Apr 25, 2005 28.10 28.45 27.60 27.97 263,600 +0.22(+0.79%)
Apr 22, 2005 27.85 28.00 27.40 27.75 299,800 -0.01(-0.04%)
Apr 21, 2005 26.95 28.12 26.10 27.76 939,200 +0.86(+3.20%)
Apr 20, 2005 32.00 32.00 26.75 26.90 3,974,700 -8.99(-25.05%)
Apr 19, 2005 35.85 36.35 35.70 35.89 176,700 +0.04(+0.11%)
Apr 18, 2005 35.25 36.15 35.25 35.85 171,000 +0.50(+1.41%)
Apr 15, 2005 35.65 35.93 35.12 35.35 191,100 -0.40(-1.12%)
Apr 14, 2005 37.05 37.30 35.75 35.75 170,200 -1.30(-3.51%)
Apr 13, 2005 37.10 37.40 36.66 37.05 103,800 +0.05(+0.14%)
Apr 12, 2005 37.00 37.07 36.42 37.00 242,900 -0.01(-0.03%)
Apr 11, 2005 37.53 37.70 36.83 37.01 115,900 -0.52(-1.39%)
Apr 08, 2005 37.70 37.75 37.35 37.53 124,800 -0.14(-0.37%)
Apr 07, 2005 37.46 37.82 37.36 37.67 105,600 +0.21(+0.56%)
Apr 06, 2005 37.53 37.75 37.38 37.46 237,100 +0.08(+0.21%)
Apr 05, 2005 38.00 38.00 37.26 37.38 389,900 +0.23(+0.62%)
Apr 04, 2005 36.50 37.55 36.50 37.15 163,400 +0.60(+1.64%)
Apr 01, 2005 37.00 37.06 36.21 36.55 146,800 -0.04(-0.11%)
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%)
Jan 03, 2005 48.05 48.55 47.03 47.12 128,400 -0.83(-1.73%)
Dec 31, 2004 48.25 48.50 47.95 47.95 87,900 -0.41(-0.85%)
Dec 30, 2004 48.57 48.73 48.29 48.36 52,300 -0.41(-0.84%)
Dec 29, 2004 49.20 49.30 48.41 48.77 68,000 -0.23(-0.47%)
Dec 28, 2004 48.50 49.21 48.50 49.00 65,400 +0.40(+0.82%)
Dec 27, 2004 49.50 49.57 48.43 48.60 50,400 -0.77(-1.56%)
Dec 23, 2004 49.60 49.90 49.25 49.37 62,700 +0.11(+0.22%)
Dec 22, 2004 47.60 49.35 47.54 49.26 164,400 +1.96(+4.14%)
Dec 21, 2004 47.15 47.67 46.97 47.30 110,100 +0.30(+0.64%)
Dec 20, 2004 47.65 47.85 46.84 47.00 142,000 -0.05(-0.11%)
Dec 17, 2004 47.21 47.46 46.85 47.05 148,100 -0.41(-0.86%)
Dec 16, 2004 47.00 47.80 47.00 47.46 87,300 -0.39(-0.82%)
Dec 15, 2004 47.65 48.21 47.42 47.85 139,500 +0.15(+0.31%)
Dec 14, 2004 47.45 48.15 47.23 47.70 153,300 +0.26(+0.55%)
Dec 13, 2004 47.35 47.70 47.03 47.44 117,200 +0.59(+1.26%)
Dec 10, 2004 46.65 47.00 46.44 46.85 100,800 +0.10(+0.21%)
Dec 09, 2004 46.80 46.98 46.28 46.75 135,300 -0.05(-0.11%)
Dec 08, 2004 45.34 46.84 45.34 46.80 142,500 +1.43(+3.15%)
Dec 07, 2004 46.60 47.00 45.27 45.37 86,100 -1.13(-2.43%)
Dec 06, 2004 46.90 46.98 46.20 46.50 92,200 -0.50(-1.06%)
Dec 03, 2004 47.00 47.04 46.74 47.00 112,200 +0.00(+0.00%)
Dec 02, 2004 46.90 47.20 46.51 47.00 160,500 +0.00(+0.00%)
Dec 01, 2004 46.01 47.09 45.80 47.00 195,900 +0.99(+2.15%)
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%)
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.