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, 2005 31.55 31.61 30.31 30.43 160,000 -0.99(-3.15%)
Jun 29, 2005 31.55 31.55 31.25 31.42 56,100 -0.13(-0.41%)
Jun 28, 2005 30.93 31.79 30.93 31.55 167,400 +0.72(+2.34%)
Jun 27, 2005 31.00 31.00 30.50 30.83 124,900 -0.07(-0.23%)
Jun 24, 2005 30.50 31.00 30.35 30.90 131,000 +0.40(+1.31%)
Jun 23, 2005 30.52 30.77 30.31 30.50 107,100 -0.25(-0.81%)
Jun 22, 2005 31.02 31.40 30.65 30.75 152,100 -0.19(-0.61%)
Jun 21, 2005 30.35 31.11 30.35 30.94 169,300 +0.69(+2.28%)
Jun 20, 2005 30.19 30.30 29.95 30.25 92,600 +0.07(+0.23%)
Jun 17, 2005 30.35 30.58 30.01 30.18 200,500 +0.08(+0.27%)
Jun 16, 2005 29.75 30.22 29.75 30.10 115,800 +0.40(+1.35%)
Jun 15, 2005 29.20 30.00 29.13 29.70 173,200 +0.55(+1.89%)
Jun 14, 2005 29.05 29.39 29.02 29.15 104,100 +0.15(+0.52%)
Jun 13, 2005 29.03 29.19 28.85 29.00 92,100 +0.02(+0.07%)
Jun 10, 2005 28.78 29.07 28.76 28.98 182,000 +0.23(+0.80%)
Jun 09, 2005 28.74 28.99 28.62 28.75 137,800 +0.01(+0.03%)
Jun 08, 2005 28.73 28.99 28.61 28.74 78,900 +0.14(+0.49%)
Jun 07, 2005 28.98 29.25 28.60 28.60 160,900 -0.41(-1.41%)
Jun 06, 2005 29.10 29.28 28.88 29.01 130,000 +0.06(+0.21%)
Jun 03, 2005 28.78 29.24 28.74 28.95 158,100 +0.35(+1.22%)
Jun 02, 2005 28.56 28.74 28.28 28.60 214,000 +0.05(+0.18%)
Jun 01, 2005 28.25 29.26 28.25 28.55 168,700 +0.28(+0.99%)
May 31, 2005 28.31 28.45 28.19 28.27 106,800 -0.03(-0.11%)
May 27, 2005 28.37 28.45 28.07 28.30 95,900 -0.05(-0.18%)
May 26, 2005 28.20 28.63 28.18 28.35 217,100 +0.51(+1.83%)
May 25, 2005 27.80 27.95 27.50 27.84 147,600 -0.09(-0.32%)
May 24, 2005 28.20 28.49 27.90 27.93 138,700 -0.27(-0.96%)
May 23, 2005 27.98 28.42 27.98 28.20 92,400 +0.20(+0.71%)
May 20, 2005 27.95 28.22 27.60 28.00 104,800 +0.01(+0.04%)
May 19, 2005 27.66 28.13 27.60 27.99 90,800 +0.33(+1.19%)
May 18, 2005 26.65 27.66 26.65 27.66 194,100 +1.26(+4.77%)
May 17, 2005 26.79 26.80 26.24 26.40 178,400 -0.39(-1.46%)
May 16, 2005 26.55 27.15 26.55 26.79 157,100 +0.21(+0.79%)
May 13, 2005 26.80 26.97 26.44 26.58 143,000 -0.24(-0.89%)
May 12, 2005 27.25 27.31 26.62 26.82 139,600 -0.51(-1.87%)
May 11, 2005 27.06 27.50 26.48 27.33 148,600 +0.27(+1.00%)
May 10, 2005 27.70 27.70 27.01 27.06 89,600 -0.73(-2.63%)
May 09, 2005 27.25 28.03 27.16 27.79 108,000 +0.49(+1.79%)
May 06, 2005 27.30 27.60 27.16 27.30 136,200 +0.10(+0.37%)
May 05, 2005 26.90 27.88 26.80 27.20 152,000 +0.30(+1.12%)
May 04, 2005 26.75 27.15 26.40 26.90 288,700 -0.16(-0.59%)
May 03, 2005 27.34 27.50 26.90 27.06 197,800 -0.53(-1.92%)
May 02, 2005 27.70 27.76 27.39 27.59 221,400 -0.06(-0.22%)
Apr 29, 2005 27.68 27.78 27.46 27.65 182,100 -0.04(-0.14%)
Apr 28, 2005 28.00 28.22 27.34 27.69 180,900 -0.32(-1.14%)
Apr 27, 2005 27.67 28.09 27.34 28.01 200,500 +0.51(+1.85%)
Apr 26, 2005 27.95 27.95 27.30 27.50 244,000 -0.47(-1.68%)
Apr 25, 2005 28.10 28.45 27.60 27.97 263,600 +0.22(+0.79%)
Apr 22, 2005 27.85 28.00 27.40 27.75 299,800 -0.01(-0.04%)
Apr 21, 2005 26.95 28.12 26.10 27.76 939,200 +0.86(+3.20%)
Apr 20, 2005 32.00 32.00 26.75 26.90 3,974,700 -8.99(-25.05%)
Apr 19, 2005 35.85 36.35 35.70 35.89 176,700 +0.04(+0.11%)
Apr 18, 2005 35.25 36.15 35.25 35.85 171,000 +0.50(+1.41%)
Apr 15, 2005 35.65 35.93 35.12 35.35 191,100 -0.40(-1.12%)
Apr 14, 2005 37.05 37.30 35.75 35.75 170,200 -1.30(-3.51%)
Apr 13, 2005 37.10 37.40 36.66 37.05 103,800 +0.05(+0.14%)
Apr 12, 2005 37.00 37.07 36.42 37.00 242,900 -0.01(-0.03%)
Apr 11, 2005 37.53 37.70 36.83 37.01 115,900 -0.52(-1.39%)
Apr 08, 2005 37.70 37.75 37.35 37.53 124,800 -0.14(-0.37%)
Apr 07, 2005 37.46 37.82 37.36 37.67 105,600 +0.21(+0.56%)
Apr 06, 2005 37.53 37.75 37.38 37.46 237,100 +0.08(+0.21%)
Apr 05, 2005 38.00 38.00 37.26 37.38 389,900 +0.23(+0.62%)
Apr 04, 2005 36.50 37.55 36.50 37.15 163,400 +0.60(+1.64%)
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.