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 (%)
Oct 31, 2014 55.18 57.01 54.69 56.46 375,469 +2.29(+4.23%)
Oct 30, 2014 54.23 54.98 53.72 54.17 149,286 -0.41(-0.75%)
Oct 29, 2014 54.95 55.36 53.47 54.58 189,994 -0.49(-0.89%)
Oct 28, 2014 54.13 55.64 54.13 55.07 221,382 +1.43(+2.67%)
Oct 27, 2014 52.69 53.71 53.30 53.64 132,224 +0.34(+0.64%)
Oct 24, 2014 53.10 53.64 52.66 53.30 208,466 +0.52(+0.99%)
Oct 23, 2014 50.87 53.81 50.05 52.78 305,680 +4.70(+9.78%)
Oct 22, 2014 48.97 49.25 48.01 48.08 178,353 -0.70(-1.44%)
Oct 21, 2014 47.64 48.84 47.64 48.78 115,354 +1.48(+3.13%)
Oct 20, 2014 47.80 48.07 47.00 47.30 150,572 -0.79(-1.64%)
Oct 17, 2014 47.29 48.62 47.09 48.09 221,394 +1.60(+3.44%)
Oct 16, 2014 45.10 47.11 45.10 46.49 165,627 +0.34(+0.74%)
Oct 15, 2014 46.46 47.25 44.73 46.15 255,175 -1.26(-2.66%)
Oct 14, 2014 47.02 47.73 46.96 47.41 252,095 +0.60(+1.28%)
Oct 13, 2014 46.57 47.82 46.36 46.81 214,289 +0.16(+0.34%)
Oct 10, 2014 46.87 48.07 46.54 46.65 255,932 -0.41(-0.87%)
Oct 09, 2014 49.52 49.55 47.03 47.06 299,303 -2.67(-5.37%)
Oct 08, 2014 48.01 49.92 47.67 49.73 307,086 +0.75(+1.53%)
Oct 07, 2014 50.25 50.51 48.98 48.98 177,607 -1.45(-2.88%)
Oct 06, 2014 51.27 51.27 50.17 50.43 151,513 -0.66(-1.29%)
Oct 03, 2014 51.61 51.61 50.99 51.09 211,728 -0.12(-0.23%)
Oct 02, 2014 50.52 51.83 50.45 51.21 196,689 +0.56(+1.11%)
Oct 01, 2014 52.21 52.21 50.17 50.65 230,713 -1.59(-3.04%)
Sep 30, 2014 52.72 53.21 52.08 52.24 180,889 -0.48(-0.91%)
Sep 29, 2014 53.70 53.80 52.48 52.72 298,148 -1.75(-3.21%)
Sep 26, 2014 54.87 55.32 54.20 54.47 130,824 -0.29(-0.53%)
Sep 25, 2014 55.08 55.25 54.24 54.76 280,197 -0.43(-0.78%)
Sep 24, 2014 54.63 55.29 54.24 55.19 125,524 +0.62(+1.14%)
Sep 23, 2014 55.25 55.48 54.39 54.57 188,524 -0.71(-1.28%)
Sep 22, 2014 56.04 56.32 55.10 55.28 233,513 -1.02(-1.81%)
Sep 19, 2014 56.39 56.68 55.55 56.30 263,660 +0.09(+0.16%)
Sep 18, 2014 56.48 56.91 56.05 56.21 134,677 +0.12(+0.21%)
Sep 17, 2014 55.30 56.41 55.30 56.09 162,841 +0.89(+1.61%)
Sep 16, 2014 53.62 55.56 53.20 55.20 173,662 +1.51(+2.81%)
Sep 15, 2014 54.15 54.23 53.16 53.69 137,563 -0.56(-1.03%)
Sep 12, 2014 55.23 55.53 53.86 54.25 168,238 -0.88(-1.60%)
Sep 11, 2014 54.01 55.54 54.01 55.13 214,509 +0.88(+1.62%)
Sep 10, 2014 55.06 55.34 53.90 54.25 164,589 -0.64(-1.17%)
Sep 09, 2014 55.52 55.78 54.73 54.89 130,651 -0.55(-0.99%)
Sep 08, 2014 55.07 56.07 55.07 55.44 185,871 +0.25(+0.45%)
Sep 05, 2014 53.64 55.27 53.29 55.19 132,631 +1.30(+2.41%)
Sep 04, 2014 54.32 54.79 53.66 53.89 122,231 -0.18(-0.33%)
Sep 03, 2014 54.73 54.73 53.95 54.07 158,193 -0.23(-0.42%)
Sep 02, 2014 53.68 54.95 53.68 54.30 265,366 +0.94(+1.76%)
Aug 29, 2014 53.50 53.36 53.36 53.36 68,900 +0.10(+0.19%)
Aug 28, 2014 53.28 53.55 52.64 53.26 106,270 -0.15(-0.28%)
Aug 27, 2014 56.07 56.25 53.26 53.41 248,081 -1.85(-3.35%)
Aug 26, 2014 55.77 55.77 55.05 55.26 226,702 -0.27(-0.49%)
Aug 25, 2014 55.15 56.26 54.50 55.53 147,044 +1.03(+1.89%)
Aug 22, 2014 54.43 54.99 53.75 54.50 118,979 -0.04(-0.07%)
Aug 21, 2014 53.89 54.60 53.25 54.54 246,284 +0.91(+1.70%)
Aug 20, 2014 53.62 54.04 53.07 53.63 151,635 -0.12(-0.22%)
Aug 19, 2014 54.18 54.19 53.11 53.75 148,158 -0.13(-0.24%)
Aug 18, 2014 53.50 54.23 53.25 53.88 124,993 +0.93(+1.76%)
Aug 15, 2014 53.50 52.96 51.81 52.95 171,658 -0.01(-0.02%)
Aug 14, 2014 53.52 53.66 52.68 52.96 233,284 -0.34(-0.64%)
Aug 13, 2014 53.29 54.09 53.10 53.30 173,051 +0.27(+0.51%)
Aug 12, 2014 53.14 53.60 52.80 53.03 121,881 -0.39(-0.73%)
Aug 11, 2014 53.33 54.29 53.09 53.42 166,855 +0.45(+0.85%)
Aug 08, 2014 51.92 53.14 51.79 52.97 223,676 +1.03(+1.98%)
Aug 07, 2014 51.96 52.27 51.28 51.94 148,756 +0.41(+0.80%)
Aug 06, 2014 51.14 52.55 50.51 51.53 298,376 +0.12(+0.23%)
Aug 05, 2014 51.76 51.92 50.91 51.41 113,825 -0.55(-1.06%)
Aug 04, 2014 51.74 52.25 50.34 51.96 128,991 +0.77(+1.50%)
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.