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 30, 2010 32.22 33.40 32.16 32.22 1,608 -0.38(-1.17%)
Jun 29, 2010 34.20 34.32 32.31 32.60 215,507 -2.21(-6.35%)
Jun 25, 2010 34.81 35.48 34.10 34.81 392,204 +0.86(+2.53%)
Jun 24, 2010 33.95 34.86 33.50 33.95 165,807 +0.10(+0.30%)
Jun 23, 2010 33.92 34.36 33.57 33.85 173,397 -0.05(-0.15%)
Jun 22, 2010 33.90 34.75 33.85 33.90 505 +0.07(+0.21%)
Jun 21, 2010 34.92 35.48 33.64 33.83 208,677 -0.72(-2.08%)
Jun 18, 2010 34.55 34.99 34.12 34.55 310,928 +0.09(+0.26%)
Jun 17, 2010 34.61 34.92 34.11 34.46 162,739 -0.25(-0.72%)
Jun 16, 2010 33.99 35.22 33.93 34.71 129,750 +0.30(+0.87%)
Jun 15, 2010 34.41 34.44 32.90 34.41 877 +1.51(+4.59%)
Jun 14, 2010 33.48 33.92 32.88 32.90 257,737 -0.19(-0.57%)
Jun 11, 2010 32.10 33.35 32.10 33.09 153,202 +0.43(+1.32%)
Jun 10, 2010 32.66 32.68 31.60 32.66 815 +1.21(+3.85%)
Jun 09, 2010 31.75 32.00 31.17 31.45 159,665 +0.09(+0.29%)
Jun 08, 2010 31.81 32.14 30.97 31.36 229,969 -0.27(-0.85%)
Jun 07, 2010 32.34 32.75 31.57 31.63 318,075 -0.46(-1.43%)
Jun 04, 2010 32.09 33.11 31.87 32.09 222,428 -1.44(-4.29%)
Jun 03, 2010 33.21 33.99 33.21 33.53 146,956 +0.03(+0.09%)
Jun 02, 2010 33.50 33.55 31.87 33.50 157,166 +1.47(+4.59%)
Jun 01, 2010 32.03 33.23 31.96 32.03 711 -1.08(-3.26%)
May 28, 2010 33.11 33.50 32.59 33.11 151,013 -0.33(-0.99%)
May 27, 2010 33.06 33.49 32.42 33.44 117,044 +1.23(+3.82%)
May 26, 2010 32.21 33.30 32.05 32.21 714 -0.07(-0.22%)
May 25, 2010 31.77 32.39 30.79 32.28 235,168 +0.01(+0.03%)
May 24, 2010 33.24 33.25 32.23 32.27 131,726 -1.11(-3.33%)
May 21, 2010 32.65 33.80 32.54 33.38 207,014 +0.17(+0.51%)
May 20, 2010 33.50 33.93 33.11 33.21 258,325 -2.82(-7.83%)
May 19, 2010 36.36 36.94 35.67 36.03 98,431 -0.47(-1.29%)
May 18, 2010 37.49 37.82 36.08 36.50 193,387 -0.55(-1.48%)
May 17, 2010 36.90 37.33 35.93 37.05 124,192 +0.30(+0.82%)
May 14, 2010 36.75 37.92 36.24 36.75 144,520 -1.37(-3.59%)
May 13, 2010 38.11 38.68 37.74 38.12 128,253 -0.04(-0.10%)
May 12, 2010 37.35 38.20 37.20 38.16 152,473 +1.00(+2.69%)
May 11, 2010 37.35 37.70 36.63 37.16 135,096 -0.22(-0.59%)
May 10, 2010 37.01 37.46 36.52 37.38 154,336 +1.68(+4.71%)
May 07, 2010 36.67 37.38 35.60 35.70 269,468 -1.06(-2.88%)
May 06, 2010 37.95 38.20 34.40 36.76 204,969 -1.73(-4.49%)
May 05, 2010 38.33 38.71 37.60 38.49 162,899 -0.10(-0.26%)
May 04, 2010 38.52 39.19 38.36 38.59 155,417 -0.57(-1.46%)
May 03, 2010 39.62 39.94 38.80 39.16 226,857 -0.20(-0.51%)
Apr 30, 2010 39.92 40.15 38.35 39.36 249,907 -0.67(-1.67%)
Apr 29, 2010 38.63 40.24 38.53 40.03 288,162 +1.98(+5.20%)
Apr 28, 2010 38.92 39.66 37.92 38.05 183,341 -0.53(-1.37%)
Apr 27, 2010 38.56 39.51 38.34 38.58 302,545 -0.09(-0.23%)
Apr 26, 2010 39.22 40.24 38.59 38.67 263,040 -0.16(-0.41%)
Apr 23, 2010 38.50 38.94 37.88 38.83 237,217 +0.25(+0.65%)
Apr 22, 2010 39.06 39.10 38.03 38.58 641,313 -1.05(-2.65%)
Apr 21, 2010 40.99 42.20 37.97 39.63 1,064,594 -4.05(-9.27%)
Apr 20, 2010 43.89 44.39 43.23 43.68 153,915 +0.03(+0.07%)
Apr 19, 2010 42.66 43.79 42.51 43.65 196,865 +0.61(+1.42%)
Apr 16, 2010 42.41 43.99 40.94 43.04 205,672 -0.79(-1.80%)
Apr 15, 2010 42.53 43.94 42.53 43.83 195,095 +1.14(+2.67%)
Apr 14, 2010 42.40 42.78 42.04 42.69 230,899 +0.58(+1.38%)
Apr 13, 2010 42.01 42.30 42.00 42.11 100,483 -0.19(-0.45%)
Apr 12, 2010 42.70 42.87 42.06 42.30 124,825 -0.08(-0.19%)
Apr 09, 2010 42.76 42.76 42.10 42.38 139,290 -0.27(-0.63%)
Apr 08, 2010 42.37 42.85 41.85 42.65 92,169 -0.02(-0.05%)
Apr 07, 2010 42.27 42.96 42.27 42.67 145,189 +0.64(+1.52%)
Apr 06, 2010 40.82 42.23 40.82 42.03 341,489 +1.73(+4.29%)
Apr 05, 2010 40.56 41.02 39.69 40.30 155,051 +0.41(+1.03%)
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.