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%)
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.