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 (%)
Mar 31, 2009 25.11 26.46 24.69 25.79 287,729 +1.04(+4.20%)
Mar 30, 2009 25.96 25.96 24.55 24.75 305,808 -3.92(-13.67%)
Mar 26, 2009 28.93 29.07 27.42 28.67 271,942 +0.38(+1.34%)
Mar 25, 2009 26.93 28.69 26.07 28.29 261,002 +1.89(+7.16%)
Mar 24, 2009 28.89 28.97 26.16 26.40 372,698 -3.35(-11.26%)
Mar 23, 2009 27.91 29.75 27.74 29.75 281,274 +4.06(+15.80%)
Mar 20, 2009 26.91 27.39 25.25 25.69 304,615 -0.86(-3.24%)
Mar 19, 2009 27.58 27.88 25.87 26.55 331,032 -0.46(-1.70%)
Mar 18, 2009 23.89 27.40 23.89 27.01 202,598 +2.65(+10.88%)
Mar 17, 2009 22.65 24.40 22.20 24.36 174,585 +1.57(+6.89%)
Mar 16, 2009 24.32 24.56 22.65 22.79 240,598 -1.07(-4.48%)
Mar 13, 2009 23.97 24.21 22.74 23.86 0 +0.07(+0.29%)
Mar 12, 2009 21.65 24.06 20.76 23.79 320,750 +2.13(+9.83%)
Mar 11, 2009 22.25 23.32 21.28 21.66 404,167 -0.27(-1.23%)
Mar 10, 2009 19.65 22.04 19.40 21.93 369,786 +3.20(+17.08%)
Mar 09, 2009 19.00 19.34 18.51 18.73 306,183 -0.57(-2.95%)
Mar 06, 2009 19.50 20.07 18.52 19.30 0 +0.02(+0.10%)
Mar 05, 2009 19.95 20.48 18.85 19.28 260,653 -1.33(-6.45%)
Mar 04, 2009 21.21 21.23 19.81 20.61 304,211 -0.17(-0.82%)
Mar 02, 2009 21.30 21.88 20.61 20.78 382,185 -1.21(-5.50%)
Feb 27, 2009 22.34 23.00 21.53 21.99 0 -0.80(-3.51%)
Feb 26, 2009 24.92 25.47 22.52 22.79 674,614 -1.69(-6.90%)
Feb 25, 2009 26.12 26.12 24.09 24.48 567,246 -2.09(-7.87%)
Feb 24, 2009 24.39 26.94 23.90 26.57 445,824 +2.13(+8.72%)
Feb 23, 2009 27.36 27.46 24.33 24.44 443,785 -2.42(-9.01%)
Feb 20, 2009 25.49 27.51 24.80 26.86 587,745 +1.02(+3.95%)
Feb 19, 2009 27.63 27.63 25.58 25.84 310,833 -1.34(-4.93%)
Feb 18, 2009 28.25 28.53 26.58 27.18 170,612 -0.71(-2.55%)
Feb 17, 2009 27.53 28.30 27.24 27.89 332,811 -1.21(-4.16%)
Feb 13, 2009 29.71 31.19 28.68 29.10 301,797 -0.93(-3.10%)
Feb 12, 2009 29.09 30.39 28.05 30.03 225,612 +0.18(+0.60%)
Feb 11, 2009 29.33 30.04 28.11 29.85 168,660 +0.76(+2.61%)
Feb 10, 2009 31.21 31.26 28.78 29.09 458,143 -2.62(-8.26%)
Feb 09, 2009 32.41 33.04 31.20 31.71 195,344 -0.80(-2.46%)
Feb 06, 2009 31.15 32.62 30.90 32.51 230,446 +1.22(+3.90%)
Feb 05, 2009 29.81 32.30 29.38 31.29 299,464 +1.65(+5.57%)
Feb 04, 2009 28.12 29.90 27.76 29.64 163,798 +1.80(+6.47%)
Feb 03, 2009 27.50 28.42 26.03 27.84 287,748 +1.09(+4.07%)
Feb 02, 2009 25.00 27.11 23.17 26.75 759,312 -1.96(-6.83%)
Jan 30, 2009 29.92 30.41 28.18 28.71 0 -0.55(-1.88%)
Jan 29, 2009 31.10 31.40 29.25 29.26 135,412 -2.40(-7.58%)
Jan 28, 2009 30.00 32.57 30.00 31.66 270,954 +2.93(+10.20%)
Jan 27, 2009 27.68 28.94 27.20 28.73 107,767 +1.20(+4.36%)
Jan 26, 2009 28.05 29.47 26.72 27.53 139,172 -0.36(-1.29%)
Jan 23, 2009 25.98 28.16 25.98 27.89 153,584 +0.87(+3.22%)
Jan 22, 2009 27.77 28.14 25.88 27.02 233,903 -1.52(-5.33%)
Jan 21, 2009 26.15 28.74 25.38 28.54 274,673 +2.70(+10.45%)
Jan 20, 2009 28.81 28.96 25.77 25.84 189,592 -3.64(-12.35%)
Jan 16, 2009 29.82 30.35 27.47 29.48 118,684 -0.13(-0.44%)
Jan 15, 2009 29.12 30.62 27.50 29.61 219,604 -0.18(-0.60%)
Jan 14, 2009 30.93 31.40 29.74 29.79 159,369 -2.19(-6.85%)
Jan 13, 2009 31.33 32.28 30.92 31.98 176,867 +0.33(+1.04%)
Jan 12, 2009 32.44 33.00 31.30 31.65 156,347 -0.79(-2.44%)
Jan 09, 2009 33.76 33.85 32.37 32.44 175,521 -1.59(-4.67%)
Jan 08, 2009 34.04 34.28 32.83 34.03 275,350 -0.66(-1.90%)
Jan 07, 2009 37.00 37.34 34.05 34.69 359,499 -3.28(-8.64%)
Jan 06, 2009 38.10 39.00 37.24 37.97 266,686 -0.22(-0.58%)
Jan 05, 2009 37.89 38.87 36.72 38.19 287,862 +0.30(+0.79%)
Jan 02, 2009 39.85 39.99 37.61 37.89 0 -1.87(-4.70%)
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.