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 30, 2018 72.80 72.80 69.45 70.05 404,731 -5.40(-7.16%)
Apr 27, 2018 79.40 81.35 75.40 75.45 177,738 -8.95(-10.60%)
Apr 26, 2018 82.80 84.80 82.47 84.40 90,785 +1.95(+2.37%)
Apr 25, 2018 82.70 83.40 81.70 82.45 74,796 -0.20(-0.24%)
Apr 24, 2018 83.60 83.90 82.15 82.65 40,017 -0.70(-0.84%)
Apr 23, 2018 84.45 85.00 83.00 83.35 53,804 -0.20(-0.24%)
Apr 20, 2018 85.25 85.25 83.10 83.55 69,777 -1.80(-2.11%)
Apr 19, 2018 84.00 85.80 83.70 85.35 110,147 +1.65(+1.97%)
Apr 18, 2018 83.85 84.50 83.50 83.70 75,364 -0.10(-0.12%)
Apr 17, 2018 83.25 84.05 82.75 83.80 66,467 +1.35(+1.64%)
Apr 16, 2018 81.80 82.75 81.45 82.45 58,777 +1.65(+2.04%)
Apr 13, 2018 82.55 82.55 80.55 80.80 76,867 -1.05(-1.28%)
Apr 12, 2018 81.75 82.55 81.15 81.85 59,209 +0.95(+1.17%)
Apr 11, 2018 79.85 81.35 79.85 80.90 83,113 +0.45(+0.56%)
Apr 10, 2018 80.85 81.10 78.78 80.45 102,682 +0.90(+1.13%)
Apr 09, 2018 79.35 80.50 78.40 79.55 201,355 +0.60(+0.76%)
Apr 06, 2018 83.55 84.05 78.55 78.95 275,951 -6.15(-7.23%)
Apr 05, 2018 83.45 85.30 82.15 85.10 117,445 +2.45(+2.96%)
Apr 04, 2018 80.75 83.40 80.75 82.65 110,519 +0.35(+0.43%)
Apr 03, 2018 82.20 82.90 81.30 82.30 93,764 +0.61(+0.75%)
Apr 02, 2018 82.95 83.70 80.95 81.69 124,461 -1.36(-1.64%)
Mar 29, 2018 83.05 83.05 83.05 0 +2.50(+3.10%)
Mar 28, 2018 80.85 81.55 79.95 80.55 92,294 -0.55(-0.68%)
Mar 27, 2018 84.40 85.25 80.65 81.10 91,615 -2.75(-3.28%)
Mar 26, 2018 81.65 84.10 81.50 83.85 112,896 +3.65(+4.55%)
Mar 23, 2018 84.65 84.78 79.85 80.20 127,169 -4.70(-5.54%)
Mar 22, 2018 84.90 86.25 84.01 84.90 214,460 -1.10(-1.28%)
Mar 21, 2018 85.50 86.40 84.75 86.00 190,676 +0.40(+0.47%)
Mar 20, 2018 85.30 86.50 84.88 85.60 57,037 +0.30(+0.35%)
Mar 19, 2018 87.45 87.60 84.00 85.30 77,890 -2.20(-2.51%)
Mar 16, 2018 86.55 87.85 86.10 87.50 183,729 +1.25(+1.45%)
Mar 15, 2018 88.20 88.50 86.05 86.25 124,705 -1.65(-1.88%)
Mar 14, 2018 88.00 88.45 87.15 87.90 63,635 +0.05(+0.06%)
Mar 13, 2018 88.20 89.88 87.65 87.85 97,623 -0.25(-0.28%)
Mar 12, 2018 89.25 89.75 86.85 88.10 224,268 -0.75(-0.84%)
Mar 09, 2018 86.50 89.05 86.40 88.85 87,617 +2.85(+3.31%)
Mar 08, 2018 86.75 87.00 85.20 86.00 120,748 -0.65(-0.75%)
Mar 07, 2018 86.10 86.65 101,092 -1.25(-1.42%)
Mar 06, 2018 87.45 89.25 86.75 87.90 208,692 +0.90(+1.03%)
Mar 05, 2018 85.15 88.00 84.89 87.00 119,572 +1.30(+1.52%)
Mar 02, 2018 84.10 85.90 82.95 85.70 166,623 +0.70(+0.82%)
Mar 01, 2018 83.30 85.55 82.80 85.00 125,775 +1.50(+1.80%)
Feb 28, 2018 86.70 86.70 83.40 83.50 153,147 -3.10(-3.58%)
Feb 27, 2018 88.35 89.10 86.60 86.60 116,491 -1.90(-2.15%)
Feb 26, 2018 86.35 89.85 86.35 88.50 243,615 +2.30(+2.67%)
Feb 23, 2018 85.90 87.25 85.30 86.20 137,065 -0.90(-1.03%)
Feb 22, 2018 89.00 89.95 86.75 87.10 247,572 -2.70(-3.01%)
Feb 21, 2018 90.00 92.40 89.70 89.80 113,923 +0.00(+0.00%)
Feb 20, 2018 89.25 91.30 89.25 89.80 105,998 +0.40(+0.45%)
Feb 16, 2018 89.40 89.40 89.40 0 -0.60(-0.67%)
Feb 15, 2018 91.85 92.30 89.10 90.00 62,195 -1.15(-1.26%)
Feb 14, 2018 88.40 91.25 88.40 91.15 61,952 +2.15(+2.42%)
Feb 13, 2018 87.90 89.30 87.45 89.00 73,548 +0.80(+0.91%)
Feb 12, 2018 88.10 89.40 86.92 88.20 62,731 +0.45(+0.51%)
Feb 09, 2018 87.45 88.40 83.80 87.75 142,936 +0.75(+0.86%)
Feb 08, 2018 90.30 90.56 86.90 87.00 97,790 -2.85(-3.17%)
Feb 07, 2018 90.05 91.45 89.55 89.85 96,318 -0.40(-0.44%)
Feb 06, 2018 87.45 91.60 86.72 90.25 145,472 +0.05(+0.06%)
Feb 05, 2018 90.00 91.25 88.50 90.20 225,569 -2.00(-2.17%)
Feb 02, 2018 99.80 99.80 91.35 92.20 268,859 -7.50(-7.52%)
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.