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 29, 2012 24.66 25.27 24.55 24.58 167,983 -0.03(-0.12%)
Feb 28, 2012 23.78 24.86 23.60 24.61 166,596 +0.83(+3.49%)
Feb 27, 2012 23.75 24.05 23.15 23.78 112,364 -0.15(-0.63%)
Feb 24, 2012 23.60 24.04 23.50 23.93 109,559 +0.25(+1.06%)
Feb 23, 2012 22.95 23.68 22.75 23.68 106,657 +0.82(+3.59%)
Feb 22, 2012 23.40 23.40 22.79 22.86 100,038 -0.58(-2.47%)
Feb 21, 2012 23.77 24.22 23.28 23.44 126,218 -0.41(-1.72%)
Feb 17, 2012 24.00 24.13 23.66 23.85 96,711 -0.11(-0.46%)
Feb 16, 2012 23.00 24.03 22.78 23.96 114,186 +0.88(+3.81%)
Feb 15, 2012 23.36 23.43 22.88 23.08 124,288 -0.19(-0.82%)
Feb 14, 2012 23.53 23.60 22.78 23.27 124,825 -0.50(-2.10%)
Feb 13, 2012 23.43 23.94 23.43 23.77 92,272 +0.70(+3.03%)
Feb 10, 2012 23.30 23.54 22.99 23.07 83,065 -0.54(-2.29%)
Feb 09, 2012 24.18 24.43 23.58 23.61 110,207 -0.51(-2.11%)
Feb 08, 2012 23.86 24.49 23.81 24.12 150,778 +0.30(+1.26%)
Feb 07, 2012 24.14 24.14 23.67 23.82 159,528 -0.41(-1.69%)
Feb 06, 2012 24.36 24.61 24.06 24.23 123,299 -0.31(-1.26%)
Feb 03, 2012 23.87 24.89 23.69 24.54 227,344 +1.14(+4.87%)
Feb 02, 2012 23.12 23.82 23.05 23.40 191,963 +0.28(+1.21%)
Feb 01, 2012 22.45 23.34 22.36 23.12 189,456 +0.87(+3.91%)
Jan 31, 2012 22.33 23.02 21.90 22.25 355,382 +0.17(+0.77%)
Jan 30, 2012 21.75 22.45 21.54 22.08 188,934 +0.20(+0.91%)
Jan 27, 2012 21.80 21.95 21.63 21.88 218,842 +0.06(+0.27%)
Jan 26, 2012 22.01 22.80 21.41 21.82 407,956 +0.61(+2.88%)
Jan 25, 2012 24.47 24.47 20.80 21.21 958,771 -3.57(-14.41%)
Jan 24, 2012 24.95 25.27 24.54 24.78 189,662 -0.38(-1.51%)
Jan 23, 2012 24.90 25.41 24.90 25.16 94,547 +0.14(+0.56%)
Jan 20, 2012 24.61 25.11 24.39 25.02 108,548 +0.44(+1.79%)
Jan 19, 2012 23.17 24.71 23.17 24.58 215,819 +1.53(+6.64%)
Jan 18, 2012 22.25 23.20 22.25 23.05 156,367 +0.81(+3.64%)
Jan 17, 2012 22.48 22.75 22.10 22.24 187,895 -0.04(-0.18%)
Jan 13, 2012 21.94 22.78 21.91 22.28 150,833 -0.10(-0.45%)
Jan 12, 2012 22.13 22.55 21.69 22.38 102,881 +0.36(+1.63%)
Jan 11, 2012 22.16 22.26 21.89 22.02 126,905 -0.27(-1.21%)
Jan 10, 2012 21.95 22.30 21.80 22.29 87,831 +0.70(+3.24%)
Jan 09, 2012 21.31 21.69 21.04 21.59 161,806 +0.36(+1.70%)
Jan 06, 2012 21.08 21.44 20.73 21.23 114,698 +0.14(+0.66%)
Jan 05, 2012 20.81 21.39 20.48 21.09 68,895 +0.06(+0.29%)
Jan 04, 2012 21.06 21.21 20.78 21.03 97,638 +0.83(+4.11%)
Dec 30, 2011 20.33 20.40 19.87 20.20 128,029 -0.13(-0.64%)
Dec 29, 2011 19.98 20.39 19.98 20.33 94,029 +0.48(+2.42%)
Dec 28, 2011 20.32 20.43 19.83 19.85 108,673 -0.47(-2.31%)
Dec 27, 2011 20.33 20.61 20.22 20.32 65,574 -0.11(-0.54%)
Dec 23, 2011 20.85 20.85 20.26 20.43 58,215 +0.30(+1.49%)
Dec 21, 2011 19.95 20.16 19.51 20.13 130,960 +0.02(+0.10%)
Dec 20, 2011 19.61 20.15 19.48 20.11 170,879 +0.97(+5.07%)
Dec 19, 2011 20.16 20.48 19.04 19.14 131,552 -0.85(-4.25%)
Dec 16, 2011 20.29 20.83 19.79 19.99 295,322 -0.19(-0.94%)
Dec 15, 2011 20.24 20.35 19.94 20.18 139,577 +0.28(+1.41%)
Dec 14, 2011 19.87 20.17 19.75 19.90 287,145 -0.22(-1.09%)
Dec 13, 2011 20.90 20.98 19.80 20.12 181,594 -0.50(-2.42%)
Dec 12, 2011 21.42 21.42 20.35 20.62 212,439 -1.20(-5.50%)
Dec 09, 2011 21.12 22.05 21.03 21.82 177,151 +0.83(+3.95%)
Dec 08, 2011 21.65 21.69 20.77 20.99 203,392 -0.96(-4.37%)
Dec 07, 2011 21.10 22.05 20.85 21.95 179,928 +0.67(+3.15%)
Dec 06, 2011 21.31 21.56 21.09 21.28 196,203 -0.08(-0.37%)
Dec 05, 2011 20.82 21.50 20.67 21.36 232,433 +1.06(+5.22%)
Dec 02, 2011 21.00 21.65 20.12 20.30 369,952 -0.32(-1.55%)
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.