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 29, 2011 36.07 36.22 35.82 35.85 86,443 -0.16(-0.44%)
Apr 28, 2011 35.41 36.13 35.32 36.01 127,198 +0.47(+1.32%)
Apr 27, 2011 35.36 35.62 35.05 35.54 89,992 +0.18(+0.51%)
Apr 26, 2011 35.42 35.86 35.25 35.36 150,644 +0.11(+0.31%)
Apr 25, 2011 35.18 35.46 35.02 35.25 105,848 +0.14(+0.40%)
Apr 21, 2011 35.98 35.98 34.80 35.11 130,079 -0.76(-2.12%)
Apr 20, 2011 36.90 37.00 34.51 35.87 779,541 -2.07(-5.46%)
Apr 19, 2011 38.06 38.62 37.85 37.94 191,823 +0.06(+0.16%)
Apr 18, 2011 37.53 38.15 37.45 37.88 170,299 -0.29(-0.76%)
Apr 15, 2011 37.64 38.45 37.44 38.17 185,078 +0.40(+1.06%)
Apr 14, 2011 37.45 37.98 37.24 37.77 144,368 +0.17(+0.45%)
Apr 13, 2011 39.06 39.45 37.49 37.60 253,169 -1.25(-3.22%)
Apr 12, 2011 39.52 39.64 38.83 38.85 294,999 -1.10(-2.75%)
Apr 11, 2011 39.70 40.02 39.56 39.95 129,916 +0.20(+0.50%)
Apr 08, 2011 40.43 40.46 39.29 39.75 204,087 -0.55(-1.36%)
Apr 07, 2011 40.99 41.28 40.09 40.30 91,614 -0.79(-1.92%)
Apr 06, 2011 41.29 41.36 40.30 41.09 219,548 -0.21(-0.51%)
Apr 05, 2011 41.35 41.50 41.01 41.30 93,717 -0.16(-0.39%)
Apr 04, 2011 42.14 42.25 41.38 41.46 130,823 -0.71(-1.68%)
Apr 01, 2011 41.87 42.25 41.78 42.17 123,969 +0.74(+1.79%)
Mar 31, 2011 40.94 41.45 40.81 41.43 127,078 +0.36(+0.88%)
Mar 30, 2011 41.07 41.07 41.07 41.07 164,666 +0.79(+1.96%)
Mar 29, 2011 40.05 40.56 39.84 40.28 116,904 +0.15(+0.37%)
Mar 28, 2011 40.19 40.31 39.86 40.13 186,458 +0.12(+0.30%)
Mar 25, 2011 39.68 40.11 39.38 40.01 244,199 +0.52(+1.32%)
Mar 24, 2011 39.77 39.96 39.21 39.49 105,883 +0.00(+0.00%)
Mar 23, 2011 39.86 39.91 38.87 39.49 126,028 -0.43(-1.08%)
Mar 22, 2011 40.98 41.11 39.88 39.92 76,000 -0.96(-2.35%)
Mar 21, 2011 41.07 41.07 40.63 40.88 88,410 +0.42(+1.04%)
Mar 18, 2011 39.95 40.99 39.54 40.46 211,754 +1.20(+3.06%)
Mar 17, 2011 40.11 40.11 39.03 39.26 131,794 -0.08(-0.20%)
Mar 16, 2011 40.13 40.36 39.20 39.34 81,852 -1.02(-2.53%)
Mar 15, 2011 40.35 41.06 40.26 40.36 106,723 -0.70(-1.70%)
Mar 14, 2011 40.46 41.16 40.46 41.06 80,145 +0.09(+0.22%)
Mar 11, 2011 41.07 41.32 40.78 40.97 141,776 -0.49(-1.18%)
Mar 10, 2011 41.84 42.00 41.16 41.46 181,730 -0.98(-2.32%)
Mar 09, 2011 42.92 43.31 42.32 42.45 439,306 -0.66(-1.52%)
Mar 08, 2011 42.69 43.33 41.90 43.10 155,413 +0.40(+0.94%)
Mar 07, 2011 42.46 42.72 41.78 42.70 194,195 +0.24(+0.57%)
Mar 04, 2011 42.41 42.47 41.95 42.46 173,839 +0.05(+0.12%)
Mar 03, 2011 41.92 42.42 41.56 42.41 143,012 +1.09(+2.64%)
Mar 02, 2011 40.20 41.51 40.07 41.32 123,507 +0.96(+2.38%)
Mar 01, 2011 41.41 41.41 40.30 40.36 201,053 -0.79(-1.92%)
Feb 28, 2011 40.93 41.21 40.52 41.15 190,057 +0.64(+1.58%)
Feb 25, 2011 39.40 40.51 39.22 40.51 148,440 +1.21(+3.08%)
Feb 24, 2011 39.10 40.65 39.08 39.30 215,169 +0.28(+0.72%)
Feb 23, 2011 40.48 40.56 39.00 39.02 234,732 -1.43(-3.54%)
Feb 22, 2011 42.66 42.89 40.41 40.45 185,563 -2.97(-6.84%)
Feb 18, 2011 43.49 44.56 43.14 43.42 208,829 -0.12(-0.28%)
Feb 17, 2011 43.02 44.05 42.78 43.54 97,434 +0.41(+0.95%)
Feb 16, 2011 42.46 43.45 42.38 43.13 154,103 +0.79(+1.87%)
Feb 15, 2011 42.55 42.98 42.23 42.34 87,017 -0.29(-0.68%)
Feb 14, 2011 42.07 42.73 41.94 42.63 60,616 +0.38(+0.90%)
Feb 11, 2011 41.28 42.26 41.07 42.25 69,878 +0.69(+1.66%)
Feb 10, 2011 41.50 41.75 41.05 41.56 81,083 -0.22(-0.53%)
Feb 09, 2011 41.39 41.78 40.98 41.78 73,341 +0.16(+0.38%)
Feb 08, 2011 42.78 42.85 41.44 41.62 157,076 -1.28(-2.98%)
Feb 07, 2011 41.84 42.95 41.68 42.90 66,873 +1.18(+2.83%)
Feb 04, 2011 41.65 41.99 40.84 41.72 103,594 -0.05(-0.12%)
Feb 03, 2011 42.77 42.86 41.39 41.77 119,899 -1.13(-2.63%)
Feb 02, 2011 43.42 43.83 42.84 42.90 57,935 -0.60(-1.38%)
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.