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 (%)
Jul 31, 2018 77.50 78.25 76.70 77.35 133,308 +0.25(+0.32%)
Jul 30, 2018 76.85 78.05 76.20 77.10 165,190 -0.05(-0.06%)
Jul 27, 2018 74.15 77.90 72.60 77.15 127,800 +1.10(+1.45%)
Jul 26, 2018 76.45 77.55 75.35 76.05 95,235 -0.50(-0.65%)
Jul 25, 2018 77.00 77.65 75.90 76.55 43,051 -0.60(-0.78%)
Jul 24, 2018 77.40 78.05 76.90 77.15 87,296 +0.20(+0.26%)
Jul 23, 2018 76.10 77.75 76.05 76.95 47,182 +0.65(+0.85%)
Jul 20, 2018 76.15 76.65 75.75 76.30 43,331 +0.00(+0.00%)
Jul 19, 2018 76.65 76.67 75.70 76.30 43,061 -0.60(-0.78%)
Jul 18, 2018 75.55 77.35 75.50 76.90 129,510 +1.35(+1.79%)
Jul 17, 2018 75.35 76.10 75.35 75.55 58,822 -0.15(-0.20%)
Jul 16, 2018 75.60 76.30 75.35 75.70 69,682 -0.15(-0.20%)
Jul 13, 2018 75.70 76.45 75.40 75.85 82,411 -0.30(-0.39%)
Jul 12, 2018 77.50 77.50 75.60 76.15 71,378 -1.25(-1.61%)
Jul 11, 2018 77.75 78.25 76.90 77.40 53,960 -0.70(-0.90%)
Jul 10, 2018 79.50 79.55 78.10 78.10 46,292 -1.10(-1.39%)
Jul 09, 2018 77.65 79.35 77.65 79.20 37,007 +2.05(+2.66%)
Jul 06, 2018 76.35 77.45 76.30 77.15 36,642 +0.80(+1.05%)
Jul 05, 2018 77.05 77.40 76.15 76.35 49,881 -0.05(-0.07%)
Jul 03, 2018 76.40 76.40 76.40 0 -1.05(-1.36%)
Jul 02, 2018 76.40 77.80 76.40 77.45 53,414 +0.60(+0.78%)
Jun 29, 2018 76.95 77.60 76.80 76.85 65,645 +0.30(+0.39%)
Jun 28, 2018 75.95 77.45 75.55 76.55 84,540 +0.70(+0.92%)
Jun 27, 2018 78.10 78.10 75.80 75.85 61,083 -1.90(-2.44%)
Jun 26, 2018 77.80 78.40 76.90 77.75 70,926 +0.15(+0.19%)
Jun 25, 2018 79.55 79.55 76.85 77.60 104,720 -2.35(-2.94%)
Jun 22, 2018 80.30 81.05 79.20 79.95 121,510 +0.35(+0.44%)
Jun 21, 2018 81.15 81.85 79.40 79.60 77,201 -1.65(-2.03%)
Jun 20, 2018 80.80 81.85 80.50 81.25 57,023 +0.80(+0.99%)
Jun 19, 2018 80.00 80.90 79.65 80.45 104,307 -0.45(-0.56%)
Jun 18, 2018 79.95 81.00 79.50 80.90 93,006 +0.80(+1.00%)
Jun 15, 2018 81.30 80.00 80.10 159,133 -0.90(-1.11%)
Jun 14, 2018 80.70 81.15 80.03 81.00 126,787 +0.85(+1.06%)
Jun 13, 2018 80.05 80.75 79.95 80.15 71,685 +0.05(+0.06%)
Jun 12, 2018 81.00 81.10 79.95 80.10 62,677 -0.60(-0.74%)
Jun 11, 2018 79.80 81.25 79.50 80.70 132,705 +1.00(+1.25%)
Jun 08, 2018 79.50 80.70 79.45 79.70 91,398 -0.10(-0.13%)
Jun 07, 2018 78.65 80.15 78.08 79.80 90,583 +1.60(+2.05%)
Jun 06, 2018 78.35 78.20 60,703 +0.55(+0.71%)
Jun 05, 2018 75.55 77.85 75.50 77.65 76,470 +1.70(+2.24%)
Jun 04, 2018 75.35 76.40 74.75 75.95 143,636 +1.10(+1.47%)
Jun 01, 2018 75.65 76.05 74.60 74.85 66,880 +0.05(+0.07%)
May 31, 2018 75.55 75.95 74.70 74.80 54,957 -1.00(-1.32%)
May 30, 2018 75.25 76.10 74.90 75.80 110,825 +1.40(+1.88%)
May 29, 2018 73.65 75.25 73.62 74.40 163,547 -0.15(-0.20%)
May 25, 2018 74.55 74.55 74.55 0 -0.65(-0.86%)
May 24, 2018 76.25 76.25 74.40 75.20 79,686 -1.60(-2.08%)
May 23, 2018 76.55 77.10 76.25 76.80 67,032 -0.30(-0.39%)
May 22, 2018 77.25 78.00 77.10 77.10 59,242 -0.15(-0.19%)
May 21, 2018 77.45 77.80 77.10 77.25 50,170 +0.20(+0.26%)
May 18, 2018 77.20 77.40 76.65 77.05 133,636 -0.20(-0.26%)
May 17, 2018 76.10 77.60 76.10 77.25 59,867 +1.15(+1.51%)
May 16, 2018 77.00 77.00 75.75 76.10 133,656 -0.75(-0.98%)
May 15, 2018 75.45 77.00 75.20 76.85 131,447 +1.05(+1.39%)
May 14, 2018 75.65 76.05 75.10 75.80 67,778 +0.30(+0.40%)
May 11, 2018 74.90 76.30 74.75 75.50 109,217 +0.00(+0.00%)
May 10, 2018 74.55 75.85 74.55 75.50 62,721 +1.10(+1.48%)
May 09, 2018 73.80 75.24 73.70 74.40 194,761 +0.80(+1.09%)
May 08, 2018 72.95 74.15 72.95 73.60 78,880 +0.60(+0.82%)
May 07, 2018 72.05 73.15 71.75 73.00 106,049 +0.85(+1.18%)
May 04, 2018 70.15 72.25 70.15 72.15 115,470 +1.40(+1.98%)
May 03, 2018 70.05 70.90 69.75 70.75 164,193 +0.20(+0.28%)
May 02, 2018 69.45 70.65 68.50 70.55 189,608 +0.75(+1.07%)
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.