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 28, 2018 86.70 86.70 83.40 83.50 153,147 -3.10(-3.58%)
Feb 27, 2018 88.35 89.10 86.60 86.60 116,491 -1.90(-2.15%)
Feb 26, 2018 86.35 89.85 86.35 88.50 243,615 +2.30(+2.67%)
Feb 23, 2018 85.90 87.25 85.30 86.20 137,065 -0.90(-1.03%)
Feb 22, 2018 89.00 89.95 86.75 87.10 247,572 -2.70(-3.01%)
Feb 21, 2018 90.00 92.40 89.70 89.80 113,923 +0.00(+0.00%)
Feb 20, 2018 89.25 91.30 89.25 89.80 105,998 +0.40(+0.45%)
Feb 16, 2018 89.40 89.40 89.40 0 -0.60(-0.67%)
Feb 15, 2018 91.85 92.30 89.10 90.00 62,195 -1.15(-1.26%)
Feb 14, 2018 88.40 91.25 88.40 91.15 61,952 +2.15(+2.42%)
Feb 13, 2018 87.90 89.30 87.45 89.00 73,548 +0.80(+0.91%)
Feb 12, 2018 88.10 89.40 86.92 88.20 62,731 +0.45(+0.51%)
Feb 09, 2018 87.45 88.40 83.80 87.75 142,936 +0.75(+0.86%)
Feb 08, 2018 90.30 90.56 86.90 87.00 97,790 -2.85(-3.17%)
Feb 07, 2018 90.05 91.45 89.55 89.85 96,318 -0.40(-0.44%)
Feb 06, 2018 87.45 91.60 86.72 90.25 145,472 +0.05(+0.06%)
Feb 05, 2018 90.00 91.25 88.50 90.20 225,569 -2.00(-2.17%)
Feb 02, 2018 99.80 99.80 91.35 92.20 268,859 -7.50(-7.52%)
Feb 01, 2018 95.40 99.70 90.60 99.70 168,313 +7.40(+8.02%)
Jan 31, 2018 91.85 92.45 90.45 92.30 100,023 +0.70(+0.76%)
Jan 30, 2018 91.00 91.85 91.00 91.60 96,832 -0.35(-0.38%)
Jan 29, 2018 92.50 92.95 91.78 91.95 59,820 -0.60(-0.65%)
Jan 26, 2018 92.85 93.35 91.10 92.55 41,100 -0.05(-0.05%)
Jan 25, 2018 92.55 93.03 91.65 92.60 66,047 +0.55(+0.60%)
Jan 24, 2018 93.30 93.30 90.40 92.05 104,013 -0.45(-0.49%)
Jan 23, 2018 91.90 93.60 91.90 92.50 123,041 +0.25(+0.27%)
Jan 22, 2018 93.20 93.20 91.75 92.25 60,480 -1.15(-1.23%)
Jan 19, 2018 91.35 93.50 91.35 93.40 114,982 +2.05(+2.24%)
Jan 18, 2018 91.50 93.15 90.90 91.35 85,203 -0.65(-0.71%)
Jan 17, 2018 91.70 92.65 90.30 92.00 100,534 +0.60(+0.66%)
Jan 16, 2018 92.50 93.50 90.70 91.40 87,090 -0.50(-0.54%)
Jan 12, 2018 91.90 91.90 91.90 0 +1.05(+1.16%)
Jan 11, 2018 90.15 91.40 89.40 90.85 99,390 +0.90(+1.00%)
Jan 10, 2018 88.50 90.50 88.50 89.95 98,729 +1.70(+1.93%)
Jan 09, 2018 88.45 89.17 87.60 88.25 105,524 +0.15(+0.17%)
Jan 08, 2018 88.35 88.50 87.80 88.10 58,746 -0.20(-0.23%)
Jan 05, 2018 88.85 88.90 87.40 88.30 91,731 -0.10(-0.11%)
Jan 04, 2018 87.05 89.05 85.85 88.40 114,292 +2.00(+2.31%)
Jan 03, 2018 85.90 87.35 85.55 86.40 90,361 +0.60(+0.70%)
Jan 02, 2018 86.65 86.65 84.80 85.80 71,856 -0.45(-0.52%)
Dec 29, 2017 86.25 86.25 86.25 0 -0.15(-0.17%)
Dec 28, 2017 87.10 87.30 86.00 86.40 45,618 -0.45(-0.52%)
Dec 27, 2017 85.60 87.45 85.35 86.85 96,396 +1.14(+1.33%)
Dec 26, 2017 84.95 86.00 84.95 85.71 62,802 +0.56(+0.66%)
Dec 22, 2017 84.15 85.23 83.29 85.15 73,487 +1.45(+1.73%)
Dec 21, 2017 81.45 83.80 80.55 83.70 125,400 +2.45(+3.02%)
Dec 20, 2017 81.00 81.85 80.00 81.25 97,513 +0.55(+0.68%)
Dec 19, 2017 81.50 81.55 80.22 80.70 87,561 -0.50(-0.62%)
Dec 18, 2017 80.15 82.56 80.15 81.20 144,170 +2.10(+2.65%)
Dec 15, 2017 78.60 79.85 78.47 79.10 328,619 +1.05(+1.35%)
Dec 14, 2017 79.75 80.15 77.40 78.05 100,825 -1.35(-1.70%)
Dec 13, 2017 77.55 80.20 77.38 79.40 138,905 +1.60(+2.06%)
Dec 12, 2017 77.80 78.35 77.27 77.80 75,195 +0.30(+0.39%)
Dec 11, 2017 77.00 77.62 77.00 77.50 82,772 +0.65(+0.85%)
Dec 08, 2017 77.75 77.77 75.80 76.85 50,782 +0.00(+0.00%)
Dec 07, 2017 76.35 77.95 76.33 67,318 +0.00(+0.00%)
Dec 06, 2017 76.45 77.35 76.30 76.70 52,818 +0.00(+0.00%)
Dec 05, 2017 77.40 77.90 76.35 76.70 86,665 -1.40(-1.79%)
Dec 04, 2017 78.30 79.50 78.30 78.10 102,142 +1.40(+1.83%)
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.