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 (%)
Nov 30, 2006 65.45 65.95 64.67 65.07 233,700 -0.58(-0.88%)
Nov 29, 2006 65.95 66.56 64.37 65.65 131,600 +0.65(+1.00%)
Nov 28, 2006 64.80 66.06 64.05 65.00 176,100 -0.43(-0.66%)
Nov 27, 2006 68.51 68.51 65.03 65.43 256,000 -3.33(-4.84%)
Nov 24, 2006 68.57 69.12 67.89 68.76 45,500 -0.06(-0.09%)
Nov 22, 2006 69.00 69.60 68.43 68.82 120,600 -0.18(-0.26%)
Nov 21, 2006 68.46 69.66 68.40 69.00 140,200 +0.34(+0.50%)
Nov 20, 2006 68.58 70.26 68.45 68.66 219,600 -0.07(-0.10%)
Nov 17, 2006 69.23 70.00 68.66 68.73 184,100 -0.57(-0.82%)
Nov 16, 2006 68.05 69.87 68.00 69.30 244,900 +1.80(+2.67%)
Nov 15, 2006 68.69 68.70 67.37 67.50 373,800 -1.25(-1.82%)
Nov 14, 2006 67.81 68.91 66.23 68.75 215,000 +1.19(+1.76%)
Nov 13, 2006 66.97 68.72 66.68 67.56 132,700 +0.39(+0.58%)
Nov 10, 2006 65.00 67.40 65.00 67.17 133,900 +2.11(+3.24%)
Nov 09, 2006 67.27 67.30 64.69 65.06 199,100 -2.14(-3.18%)
Nov 08, 2006 67.35 67.80 66.44 67.20 222,400 -0.35(-0.52%)
Nov 07, 2006 67.91 68.97 67.37 67.55 129,900 -0.61(-0.89%)
Nov 06, 2006 65.61 68.38 65.60 68.16 161,400 +2.78(+4.25%)
Nov 03, 2006 66.28 66.72 64.52 65.38 229,900 -0.67(-1.01%)
Nov 02, 2006 65.40 66.44 64.51 66.05 226,700 +0.08(+0.12%)
Nov 01, 2006 69.10 69.85 65.84 65.97 387,500 -3.18(-4.60%)
Oct 31, 2006 70.24 71.23 69.00 69.15 235,500 -1.27(-1.80%)
Oct 30, 2006 69.46 70.85 69.24 70.42 187,000 +0.56(+0.80%)
Oct 27, 2006 70.99 71.61 69.40 69.86 303,700 -1.14(-1.61%)
Oct 26, 2006 69.60 71.50 69.15 71.00 225,200 +1.20(+1.72%)
Oct 25, 2006 68.25 70.47 68.25 69.80 266,100 +1.68(+2.47%)
Oct 24, 2006 67.96 68.66 67.44 68.12 130,200 -0.09(-0.13%)
Oct 23, 2006 68.11 68.95 67.40 68.21 297,400 -0.15(-0.22%)
Oct 20, 2006 67.60 69.35 67.60 68.36 195,300 +1.06(+1.58%)
Oct 19, 2006 68.62 68.89 66.67 67.30 527,100 -2.32(-3.33%)
Oct 18, 2006 64.75 69.75 64.75 69.62 1,179,000 +7.45(+11.98%)
Oct 17, 2006 62.60 62.70 61.15 62.17 151,300 -0.93(-1.47%)
Oct 16, 2006 62.96 63.93 62.79 63.10 159,900 +0.24(+0.38%)
Oct 13, 2006 62.38 63.57 62.35 62.86 140,500 +0.48(+0.77%)
Oct 12, 2006 62.25 62.54 61.67 62.38 192,200 +0.38(+0.61%)
Oct 11, 2006 62.05 62.86 61.20 62.00 232,900 -1.44(-2.27%)
Oct 10, 2006 63.86 64.34 63.19 63.44 115,100 -0.43(-0.67%)
Oct 09, 2006 62.52 64.10 62.21 63.87 167,800 +1.36(+2.18%)
Oct 06, 2006 62.60 63.06 61.96 62.51 149,800 -0.09(-0.14%)
Oct 05, 2006 61.65 62.96 61.26 62.60 207,700 +0.61(+0.98%)
Oct 04, 2006 59.40 62.24 59.00 61.99 287,000 +2.42(+4.06%)
Oct 03, 2006 59.24 60.24 58.58 59.57 308,200 +0.33(+0.56%)
Oct 02, 2006 60.51 60.51 58.68 59.24 645,700 -1.38(-2.28%)
Sep 29, 2006 60.70 61.95 60.52 60.62 408,300 -0.23(-0.38%)
Sep 28, 2006 61.33 61.76 60.56 60.85 300,700 -0.50(-0.81%)
Sep 27, 2006 61.30 62.65 60.40 61.35 443,100 -0.10(-0.16%)
Sep 26, 2006 65.73 65.73 61.26 61.45 992,400 -4.51(-6.84%)
Sep 25, 2006 63.95 66.19 63.70 65.96 426,400 +2.19(+3.43%)
Sep 22, 2006 64.20 64.67 62.86 63.77 529,700 -0.94(-1.45%)
Sep 21, 2006 65.50 66.80 64.02 64.71 355,600 -0.64(-0.98%)
Sep 20, 2006 64.54 65.46 64.13 65.35 281,700 +1.02(+1.59%)
Sep 19, 2006 64.39 64.85 62.82 64.33 247,300 +0.05(+0.08%)
Sep 18, 2006 63.83 65.05 63.00 64.28 281,100 +0.40(+0.63%)
Sep 15, 2006 63.95 64.50 63.41 63.88 380,100 +0.29(+0.46%)
Sep 14, 2006 62.53 63.85 61.73 63.59 354,800 +0.46(+0.73%)
Sep 13, 2006 62.15 64.10 62.07 63.13 371,500 +0.98(+1.58%)
Sep 12, 2006 60.20 62.77 60.20 62.15 316,500 +2.17(+3.62%)
Sep 11, 2006 58.60 60.25 57.90 59.98 328,400 +1.23(+2.09%)
Sep 08, 2006 58.06 59.28 57.89 58.75 304,200 +0.75(+1.29%)
Sep 07, 2006 57.00 58.55 56.27 58.00 296,700 +0.40(+0.69%)
Sep 06, 2006 58.16 58.29 57.33 57.60 221,400 -1.56(-2.64%)
Sep 05, 2006 59.12 60.06 58.90 59.16 228,600 +0.14(+0.24%)
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.