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 27, 2004 52.20 52.30 51.40 51.52 86,300 -0.45(-0.87%)
Feb 26, 2004 52.00 52.00 51.00 51.97 75,100 -0.03(-0.06%)
Feb 25, 2004 50.10 52.00 50.10 52.00 149,700 +1.50(+2.97%)
Feb 24, 2004 50.50 50.78 50.24 50.50 106,300 -0.55(-1.08%)
Feb 23, 2004 51.75 52.30 50.80 51.05 168,500 -0.51(-0.99%)
Feb 20, 2004 50.95 52.15 50.95 51.56 144,000 +0.46(+0.90%)
Feb 19, 2004 51.10 51.20 50.95 51.10 293,300 -0.04(-0.08%)
Feb 18, 2004 50.60 51.15 50.30 51.14 152,100 +0.39(+0.77%)
Feb 17, 2004 50.20 51.48 50.20 50.75 169,500 +0.15(+0.30%)
Feb 13, 2004 50.98 51.30 50.45 50.60 268,400 -0.45(-0.88%)
Feb 12, 2004 48.75 51.70 48.75 51.05 621,000 +1.38(+2.78%)
Feb 11, 2004 47.90 49.90 47.85 49.67 549,000 +1.67(+3.48%)
Feb 10, 2004 46.94 48.70 46.94 48.00 300,200 +1.06(+2.26%)
Feb 09, 2004 46.65 46.94 46.10 46.94 200,400 +0.19(+0.41%)
Feb 06, 2004 44.80 47.00 44.80 46.75 185,800 +1.60(+3.54%)
Feb 05, 2004 45.00 45.43 45.00 45.15 200,800 +0.15(+0.33%)
Feb 04, 2004 46.70 47.15 45.00 45.00 186,200 -1.03(-2.24%)
Feb 03, 2004 46.26 46.26 45.46 46.03 170,700 -0.23(-0.50%)
Feb 02, 2004 46.55 46.75 45.91 46.26 210,800 -0.69(-1.47%)
Jan 30, 2004 45.55 47.58 45.55 46.95 236,500 +1.30(+2.85%)
Jan 29, 2004 45.95 46.45 45.20 45.65 206,800 +0.20(+0.44%)
Jan 28, 2004 47.30 48.00 45.00 45.45 566,700 -2.25(-4.72%)
Jan 27, 2004 46.89 48.00 46.60 47.70 373,900 +0.31(+0.65%)
Jan 26, 2004 47.20 47.85 46.94 47.39 316,600 -0.16(-0.34%)
Jan 23, 2004 48.75 49.00 47.55 47.55 394,500 -1.45(-2.96%)
Jan 22, 2004 46.75 49.00 46.60 49.00 528,700 +2.00(+4.26%)
Jan 21, 2004 45.10 47.00 45.00 47.00 367,800 +1.70(+3.75%)
Jan 20, 2004 44.75 45.99 44.75 45.30 301,200 -0.87(-1.88%)
Jan 16, 2004 45.30 46.72 45.30 46.17 619,200 +1.10(+2.44%)
Jan 15, 2004 42.90 45.40 42.75 45.07 677,900 +2.47(+5.80%)
Jan 14, 2004 41.75 43.24 41.55 42.60 816,800 +0.85(+2.04%)
Jan 13, 2004 41.75 41.90 41.54 41.75 447,900 -0.25(-0.60%)
Jan 12, 2004 41.25 42.09 41.25 42.00 402,800 +0.65(+1.57%)
Jan 09, 2004 41.75 42.15 41.35 41.35 690,100 -1.05(-2.48%)
Jan 08, 2004 43.00 43.54 42.14 42.40 1,072,200 -1.14(-2.62%)
Jan 07, 2004 42.30 44.50 42.20 43.54 1,075,400 +0.98(+2.30%)
Jan 06, 2004 41.65 42.65 41.10 42.56 670,700 +0.26(+0.61%)
Jan 05, 2004 43.55 43.55 42.00 42.30 874,600 -0.70(-1.63%)
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.