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 (%)
Apr 28, 2006 71.43 72.81 69.70 69.90 372,500 -1.95(-2.71%)
Apr 27, 2006 72.50 73.48 71.40 71.85 256,700 -0.65(-0.90%)
Apr 26, 2006 72.45 72.95 71.82 72.50 320,100 +0.21(+0.29%)
Apr 25, 2006 71.57 72.50 70.28 72.29 341,700 +0.44(+0.61%)
Apr 24, 2006 73.13 73.60 71.51 71.85 333,700 -1.08(-1.48%)
Apr 21, 2006 73.82 74.62 72.80 72.93 299,600 -0.66(-0.90%)
Apr 20, 2006 72.50 73.69 72.00 73.59 321,800 +0.94(+1.29%)
Apr 19, 2006 69.80 72.67 68.10 72.65 776,400 +5.25(+7.79%)
Apr 18, 2006 65.11 67.50 65.11 67.40 276,100 +1.81(+2.76%)
Apr 17, 2006 66.85 66.86 64.70 65.59 334,900 -1.31(-1.96%)
Apr 13, 2006 62.75 66.90 62.50 66.90 501,900 +4.15(+6.61%)
Apr 12, 2006 62.10 63.41 62.00 62.75 772,100 +1.65(+2.70%)
Apr 11, 2006 65.00 64.40 58.85 61.10 1,973,600 +5.90(+10.69%)
Apr 10, 2006 54.85 55.47 53.94 55.20 212,300 +0.20(+0.36%)
Apr 07, 2006 57.05 57.25 54.62 55.00 192,400 -2.05(-3.59%)
Apr 06, 2006 56.80 57.27 56.75 57.05 107,200 +0.25(+0.44%)
Apr 05, 2006 56.95 57.25 56.24 56.80 106,900 +0.10(+0.18%)
Apr 04, 2006 55.07 56.86 54.23 56.70 160,400 +2.26(+4.15%)
Apr 03, 2006 54.75 55.60 54.28 54.44 185,900 -0.56(-1.02%)
Mar 31, 2006 55.20 55.40 54.47 55.00 125,800 +0.05(+0.09%)
Mar 30, 2006 54.77 55.10 54.45 54.95 206,900 +0.28(+0.51%)
Mar 29, 2006 53.94 54.74 53.25 54.67 192,900 +0.46(+0.85%)
Mar 28, 2006 54.27 55.02 53.80 54.21 217,200 -0.29(-0.53%)
Mar 27, 2006 53.60 54.80 53.43 54.50 158,800 +0.78(+1.45%)
Mar 24, 2006 52.23 53.81 52.23 53.72 139,700 +1.34(+2.56%)
Mar 23, 2006 51.49 52.41 51.20 52.38 137,300 +0.69(+1.33%)
Mar 22, 2006 51.49 51.90 50.79 51.69 178,300 -0.05(-0.10%)
Mar 21, 2006 53.10 53.22 51.73 51.74 155,400 -1.61(-3.02%)
Mar 20, 2006 52.65 53.49 52.42 53.35 105,900 +0.59(+1.12%)
Mar 17, 2006 52.90 53.09 52.44 52.76 251,100 -0.14(-0.26%)
Mar 16, 2006 53.50 53.63 52.55 52.90 136,400 -0.09(-0.17%)
Mar 15, 2006 53.00 53.60 52.29 52.99 114,400 -0.62(-1.16%)
Mar 14, 2006 51.91 53.90 51.65 53.61 210,200 +1.76(+3.39%)
Mar 13, 2006 52.28 52.40 51.21 51.85 226,500 -0.47(-0.90%)
Mar 10, 2006 50.20 52.54 49.95 52.32 212,100 +2.23(+4.45%)
Mar 09, 2006 50.60 51.44 50.02 50.09 84,300 -0.63(-1.24%)
Mar 08, 2006 50.07 51.17 50.02 50.72 234,700 -0.31(-0.61%)
Mar 07, 2006 51.20 51.51 50.62 51.03 289,300 -0.20(-0.39%)
Mar 06, 2006 50.29 51.42 49.18 51.23 344,700 +1.10(+2.19%)
Mar 03, 2006 50.80 51.00 49.98 50.13 131,800 -0.84(-1.65%)
Mar 02, 2006 50.75 51.30 50.25 50.97 176,200 -0.03(-0.06%)
Mar 01, 2006 49.80 51.57 49.70 51.00 246,100 +1.32(+2.66%)
Feb 28, 2006 50.91 50.71 49.20 49.68 187,400 -1.23(-2.42%)
Feb 27, 2006 50.80 51.60 50.20 50.91 85,700 +0.36(+0.71%)
Feb 24, 2006 49.26 50.58 48.90 50.55 195,500 +1.14(+2.31%)
Feb 23, 2006 49.94 50.98 49.11 49.41 299,700 -0.73(-1.46%)
Feb 22, 2006 47.84 50.55 47.82 50.14 418,600 +2.29(+4.79%)
Feb 21, 2006 47.95 48.50 47.64 47.85 154,100 -0.05(-0.10%)
Feb 17, 2006 48.40 48.40 46.40 47.90 140,100 -0.35(-0.73%)
Feb 16, 2006 47.94 48.50 47.91 48.25 99,000 +0.51(+1.07%)
Feb 15, 2006 47.65 48.48 47.20 47.74 130,000 +0.09(+0.19%)
Feb 14, 2006 46.95 48.00 46.35 47.65 116,500 +0.70(+1.49%)
Feb 13, 2006 47.18 47.35 46.46 46.95 148,300 -0.04(-0.09%)
Feb 10, 2006 45.50 47.12 45.00 46.99 371,300 +1.66(+3.66%)
Feb 09, 2006 46.14 46.14 45.15 45.33 219,300 -0.75(-1.63%)
Feb 08, 2006 43.03 46.85 42.79 46.08 471,000 +2.97(+6.89%)
Feb 07, 2006 43.18 44.94 42.84 43.11 234,600 +0.08(+0.19%)
Feb 06, 2006 43.00 43.33 42.20 43.03 143,100 +0.01(+0.02%)
Feb 03, 2006 43.75 43.95 42.68 43.02 97,100 -0.73(-1.67%)
Feb 02, 2006 44.89 44.89 42.93 43.75 178,600 -1.14(-2.54%)
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.