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 (%)
Oct 30, 2015 34.79 36.19 34.75 35.57 301,756 +1.17(+3.40%)
Oct 29, 2015 38.54 38.54 33.28 34.40 606,827 -4.45(-11.45%)
Oct 28, 2015 36.70 38.89 36.70 38.85 185,203 +2.15(+5.86%)
Oct 27, 2015 37.30 37.30 36.47 36.70 100,613 -0.85(-2.26%)
Oct 26, 2015 37.31 37.58 37.21 37.55 50,950 +0.09(+0.24%)
Oct 23, 2015 36.70 37.70 36.30 37.46 90,729 +1.23(+3.39%)
Oct 22, 2015 36.26 37.24 36.13 36.23 124,903 +0.22(+0.61%)
Oct 21, 2015 37.63 37.63 35.98 36.01 55,414 -1.54(-4.10%)
Oct 20, 2015 37.89 38.00 37.34 37.55 64,604 -0.29(-0.77%)
Oct 19, 2015 37.57 38.68 37.55 37.84 172,158 -0.11(-0.29%)
Oct 16, 2015 37.52 38.17 37.03 37.95 109,921 +0.58(+1.55%)
Oct 15, 2015 35.59 37.50 35.54 37.37 95,229 +2.05(+5.80%)
Oct 14, 2015 36.21 36.31 35.10 35.32 91,447 -0.96(-2.65%)
Oct 13, 2015 35.74 36.50 35.74 36.28 85,973 +0.32(+0.89%)
Oct 12, 2015 36.31 36.63 35.44 35.96 93,633 -0.70(-1.91%)
Oct 09, 2015 37.43 37.44 36.34 36.66 113,310 -0.61(-1.64%)
Oct 08, 2015 37.42 37.69 37.06 37.27 128,664 -0.49(-1.30%)
Oct 07, 2015 36.03 38.07 36.03 37.76 203,399 +1.74(+4.83%)
Oct 06, 2015 36.05 36.14 35.36 36.02 127,535 -0.08(-0.22%)
Oct 05, 2015 35.13 36.22 35.13 36.10 132,704 +1.28(+3.68%)
Oct 02, 2015 33.97 34.83 33.17 34.82 105,843 +0.14(+0.40%)
Oct 01, 2015 36.01 36.07 34.27 34.68 211,836 -1.49(-4.12%)
Sep 30, 2015 37.03 37.08 35.91 36.17 149,332 -0.54(-1.47%)
Sep 29, 2015 36.30 36.82 35.86 36.71 149,521 +0.43(+1.19%)
Sep 28, 2015 37.12 37.12 36.09 36.28 140,852 -1.11(-2.97%)
Sep 25, 2015 37.26 37.71 36.92 37.39 65,333 +0.62(+1.69%)
Sep 24, 2015 36.80 36.92 36.25 36.77 166,226 -0.24(-0.65%)
Sep 23, 2015 37.20 37.54 36.60 37.01 85,895 -0.18(-0.48%)
Sep 22, 2015 37.39 38.39 36.97 37.19 160,839 -0.50(-1.33%)
Sep 21, 2015 37.49 38.56 37.49 37.69 128,736 +0.54(+1.45%)
Sep 18, 2015 37.73 38.19 37.05 37.15 186,619 -1.27(-3.31%)
Sep 17, 2015 38.58 39.25 38.27 38.42 92,793 -0.31(-0.80%)
Sep 16, 2015 38.03 38.97 38.03 38.73 74,911 +0.67(+1.76%)
Sep 15, 2015 37.26 38.19 37.11 38.06 70,727 +0.82(+2.20%)
Sep 14, 2015 38.06 38.06 37.24 37.24 68,639 -0.83(-2.18%)
Sep 11, 2015 38.00 38.22 37.57 38.07 46,993 -0.22(-0.57%)
Sep 10, 2015 37.91 38.73 37.77 38.29 48,813 +0.24(+0.63%)
Sep 09, 2015 38.95 39.11 37.87 38.05 109,812 -0.41(-1.07%)
Sep 08, 2015 38.18 38.58 37.77 38.46 132,540 +0.79(+2.10%)
Sep 04, 2015 38.21 37.67 37.67 37.67 66,900 -1.03(-2.66%)
Sep 03, 2015 38.69 39.32 38.42 38.70 75,929 -0.03(-0.08%)
Sep 02, 2015 39.23 39.39 38.15 38.73 94,184 +0.11(+0.28%)
Sep 01, 2015 40.69 41.51 38.55 38.62 169,142 -3.24(-7.74%)
Aug 31, 2015 40.60 42.10 40.56 41.86 224,170 +0.99(+2.42%)
Aug 28, 2015 40.53 41.23 40.20 40.87 121,407 +0.10(+0.25%)
Aug 27, 2015 40.29 41.12 39.82 40.77 157,175 +0.88(+2.21%)
Aug 26, 2015 39.16 40.00 38.12 39.89 174,946 +1.51(+3.93%)
Aug 25, 2015 40.57 40.93 38.27 38.38 280,247 -1.18(-2.98%)
Aug 24, 2015 39.72 41.47 39.56 39.56 190,458 -1.80(-4.35%)
Aug 21, 2015 41.66 42.51 41.28 41.36 134,999 -1.01(-2.38%)
Aug 20, 2015 42.17 43.02 41.52 42.37 171,197 -0.20(-0.47%)
Aug 19, 2015 42.50 42.94 42.12 42.57 132,241 -0.10(-0.23%)
Aug 18, 2015 43.02 43.12 42.28 42.67 120,168 -0.35(-0.81%)
Aug 17, 2015 43.19 43.39 42.72 43.02 76,306 -0.33(-0.76%)
Aug 14, 2015 42.71 43.54 42.71 43.35 158,667 +0.45(+1.05%)
Aug 13, 2015 42.81 43.14 42.25 42.90 82,828 +0.19(+0.44%)
Aug 12, 2015 43.19 43.25 42.09 42.71 93,139 -0.97(-2.22%)
Aug 11, 2015 44.68 44.68 43.51 43.68 107,705 -1.52(-3.36%)
Aug 10, 2015 44.00 45.27 43.57 45.20 129,898 +1.46(+3.34%)
Aug 07, 2015 44.65 45.44 43.50 43.74 104,208 -1.08(-2.41%)
Aug 06, 2015 43.91 45.05 43.87 44.82 146,167 +1.19(+2.73%)
Aug 05, 2015 44.22 44.64 43.38 43.63 83,231 -0.38(-0.86%)
Aug 04, 2015 44.12 44.85 43.74 44.01 94,411 -0.20(-0.45%)
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.