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 (%)
Feb 28, 2005 39.10 39.68 38.95 39.55 238,600 +0.55(+1.41%)
Feb 25, 2005 38.83 39.28 38.60 39.00 128,000 +0.26(+0.67%)
Feb 24, 2005 39.20 39.21 38.36 38.74 490,100 -0.46(-1.17%)
Feb 23, 2005 39.75 40.10 38.76 39.20 209,800 -0.42(-1.06%)
Feb 22, 2005 40.20 40.20 39.62 39.62 366,300 -0.61(-1.52%)
Feb 18, 2005 40.54 40.84 39.95 40.23 228,600 -0.07(-0.17%)
Feb 17, 2005 40.60 41.00 40.28 40.30 152,800 -0.39(-0.96%)
Feb 16, 2005 40.55 40.92 40.31 40.69 147,000 -0.49(-1.19%)
Feb 15, 2005 41.65 41.93 40.98 41.18 217,900 -0.63(-1.51%)
Feb 14, 2005 41.75 41.85 41.50 41.81 114,500 +0.03(+0.07%)
Feb 11, 2005 40.88 41.97 40.75 41.78 157,800 +0.60(+1.46%)
Feb 10, 2005 41.42 41.42 40.84 41.18 176,600 -0.07(-0.17%)
Feb 09, 2005 40.95 41.50 40.85 41.25 278,200 +0.10(+0.24%)
Feb 08, 2005 39.95 41.20 39.95 41.15 478,900 +1.34(+3.37%)
Feb 07, 2005 39.50 40.15 39.41 39.81 192,200 +0.16(+0.40%)
Feb 04, 2005 39.00 39.68 39.00 39.65 179,500 +0.15(+0.38%)
Feb 03, 2005 39.60 39.63 39.12 39.50 269,100 -0.50(-1.25%)
Feb 02, 2005 39.12 40.09 39.03 40.00 242,300 +0.98(+2.51%)
Feb 01, 2005 40.05 40.06 38.75 39.02 705,700 -0.56(-1.41%)
Jan 31, 2005 40.00 40.50 39.50 39.58 398,700 -0.42(-1.05%)
Jan 28, 2005 40.20 40.20 39.44 40.00 329,200 -0.20(-0.50%)
Jan 27, 2005 40.00 40.22 39.07 40.20 544,300 +0.10(+0.25%)
Jan 26, 2005 41.00 41.30 39.80 40.10 675,000 -2.78(-6.48%)
Jan 25, 2005 43.03 43.39 42.15 42.88 272,200 +0.05(+0.12%)
Jan 24, 2005 43.95 44.20 42.83 42.83 203,900 -0.99(-2.26%)
Jan 21, 2005 44.75 44.75 43.41 43.82 114,600 -0.84(-1.88%)
Jan 20, 2005 45.32 45.32 44.56 44.66 115,100 -0.76(-1.67%)
Jan 19, 2005 47.03 47.03 45.08 45.42 192,300 -1.76(-3.73%)
Jan 18, 2005 45.75 47.35 45.62 47.18 112,100 +1.03(+2.23%)
Jan 14, 2005 45.65 46.21 45.54 46.15 66,500 +0.62(+1.36%)
Jan 13, 2005 47.00 47.05 45.53 45.53 84,700 -1.21(-2.59%)
Jan 12, 2005 46.45 46.90 46.19 46.74 103,800 +0.21(+0.45%)
Jan 11, 2005 47.10 47.10 46.17 46.53 140,200 -0.31(-0.66%)
Jan 10, 2005 46.50 47.57 46.40 46.84 76,300 +0.41(+0.88%)
Jan 07, 2005 46.70 46.90 45.87 46.43 111,000 +0.16(+0.35%)
Jan 06, 2005 46.12 46.53 45.74 46.27 98,100 +0.17(+0.37%)
Jan 05, 2005 47.00 47.00 45.72 46.10 187,000 -0.98(-2.08%)
Jan 04, 2005 47.30 48.05 46.86 47.08 199,100 -0.04(-0.08%)
Jan 03, 2005 48.05 48.55 47.03 47.12 128,400 -0.83(-1.73%)
Dec 31, 2004 48.25 48.50 47.95 47.95 87,900 -0.41(-0.85%)
Dec 30, 2004 48.57 48.73 48.29 48.36 52,300 -0.41(-0.84%)
Dec 29, 2004 49.20 49.30 48.41 48.77 68,000 -0.23(-0.47%)
Dec 28, 2004 48.50 49.21 48.50 49.00 65,400 +0.40(+0.82%)
Dec 27, 2004 49.50 49.57 48.43 48.60 50,400 -0.77(-1.56%)
Dec 23, 2004 49.60 49.90 49.25 49.37 62,700 +0.11(+0.22%)
Dec 22, 2004 47.60 49.35 47.54 49.26 164,400 +1.96(+4.14%)
Dec 21, 2004 47.15 47.67 46.97 47.30 110,100 +0.30(+0.64%)
Dec 20, 2004 47.65 47.85 46.84 47.00 142,000 -0.05(-0.11%)
Dec 17, 2004 47.21 47.46 46.85 47.05 148,100 -0.41(-0.86%)
Dec 16, 2004 47.00 47.80 47.00 47.46 87,300 -0.39(-0.82%)
Dec 15, 2004 47.65 48.21 47.42 47.85 139,500 +0.15(+0.31%)
Dec 14, 2004 47.45 48.15 47.23 47.70 153,300 +0.26(+0.55%)
Dec 13, 2004 47.35 47.70 47.03 47.44 117,200 +0.59(+1.26%)
Dec 10, 2004 46.65 47.00 46.44 46.85 100,800 +0.10(+0.21%)
Dec 09, 2004 46.80 46.98 46.28 46.75 135,300 -0.05(-0.11%)
Dec 08, 2004 45.34 46.84 45.34 46.80 142,500 +1.43(+3.15%)
Dec 07, 2004 46.60 47.00 45.27 45.37 86,100 -1.13(-2.43%)
Dec 06, 2004 46.90 46.98 46.20 46.50 92,200 -0.50(-1.06%)
Dec 03, 2004 47.00 47.04 46.74 47.00 112,200 +0.00(+0.00%)
Dec 02, 2004 46.90 47.20 46.51 47.00 160,500 +0.00(+0.00%)
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.