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 (%)
May 28, 2010 33.11 33.50 32.59 33.11 151,013 -0.33(-0.99%)
May 27, 2010 33.06 33.49 32.42 33.44 117,044 +1.23(+3.82%)
May 26, 2010 32.21 33.30 32.05 32.21 714 -0.07(-0.22%)
May 25, 2010 31.77 32.39 30.79 32.28 235,168 +0.01(+0.03%)
May 24, 2010 33.24 33.25 32.23 32.27 131,726 -1.11(-3.33%)
May 21, 2010 32.65 33.80 32.54 33.38 207,014 +0.17(+0.51%)
May 20, 2010 33.50 33.93 33.11 33.21 258,325 -2.82(-7.83%)
May 19, 2010 36.36 36.94 35.67 36.03 98,431 -0.47(-1.29%)
May 18, 2010 37.49 37.82 36.08 36.50 193,387 -0.55(-1.48%)
May 17, 2010 36.90 37.33 35.93 37.05 124,192 +0.30(+0.82%)
May 14, 2010 36.75 37.92 36.24 36.75 144,520 -1.37(-3.59%)
May 13, 2010 38.11 38.68 37.74 38.12 128,253 -0.04(-0.10%)
May 12, 2010 37.35 38.20 37.20 38.16 152,473 +1.00(+2.69%)
May 11, 2010 37.35 37.70 36.63 37.16 135,096 -0.22(-0.59%)
May 10, 2010 37.01 37.46 36.52 37.38 154,336 +1.68(+4.71%)
May 07, 2010 36.67 37.38 35.60 35.70 269,468 -1.06(-2.88%)
May 06, 2010 37.95 38.20 34.40 36.76 204,969 -1.73(-4.49%)
May 05, 2010 38.33 38.71 37.60 38.49 162,899 -0.10(-0.26%)
May 04, 2010 38.52 39.19 38.36 38.59 155,417 -0.57(-1.46%)
May 03, 2010 39.62 39.94 38.80 39.16 226,857 -0.20(-0.51%)
Apr 30, 2010 39.92 40.15 38.35 39.36 249,907 -0.67(-1.67%)
Apr 29, 2010 38.63 40.24 38.53 40.03 288,162 +1.98(+5.20%)
Apr 28, 2010 38.92 39.66 37.92 38.05 183,341 -0.53(-1.37%)
Apr 27, 2010 38.56 39.51 38.34 38.58 302,545 -0.09(-0.23%)
Apr 26, 2010 39.22 40.24 38.59 38.67 263,040 -0.16(-0.41%)
Apr 23, 2010 38.50 38.94 37.88 38.83 237,217 +0.25(+0.65%)
Apr 22, 2010 39.06 39.10 38.03 38.58 641,313 -1.05(-2.65%)
Apr 21, 2010 40.99 42.20 37.97 39.63 1,064,594 -4.05(-9.27%)
Apr 20, 2010 43.89 44.39 43.23 43.68 153,915 +0.03(+0.07%)
Apr 19, 2010 42.66 43.79 42.51 43.65 196,865 +0.61(+1.42%)
Apr 16, 2010 42.41 43.99 40.94 43.04 205,672 -0.79(-1.80%)
Apr 15, 2010 42.53 43.94 42.53 43.83 195,095 +1.14(+2.67%)
Apr 14, 2010 42.40 42.78 42.04 42.69 230,899 +0.58(+1.38%)
Apr 13, 2010 42.01 42.30 42.00 42.11 100,483 -0.19(-0.45%)
Apr 12, 2010 42.70 42.87 42.06 42.30 124,825 -0.08(-0.19%)
Apr 09, 2010 42.76 42.76 42.10 42.38 139,290 -0.27(-0.63%)
Apr 08, 2010 42.37 42.85 41.85 42.65 92,169 -0.02(-0.05%)
Apr 07, 2010 42.27 42.96 42.27 42.67 145,189 +0.64(+1.52%)
Apr 06, 2010 40.82 42.23 40.82 42.03 341,489 +1.73(+4.29%)
Apr 05, 2010 40.56 41.02 39.69 40.30 155,051 +0.41(+1.03%)
Apr 01, 2010 40.64 39.89 39.89 39.89 116,500 -0.41(-1.02%)
Mar 31, 2010 40.41 40.85 40.05 40.30 201,131 -0.11(-0.27%)
Mar 30, 2010 40.34 40.94 40.05 40.41 229,829 +0.07(+0.17%)
Mar 29, 2010 40.11 40.71 40.00 40.34 113,342 -0.14(-0.35%)
Mar 26, 2010 40.91 41.24 40.17 40.48 170,492 -0.33(-0.81%)
Mar 25, 2010 41.39 41.54 40.67 40.81 169,148 -0.30(-0.73%)
Mar 24, 2010 41.26 41.66 41.00 41.11 193,263 -0.43(-1.04%)
Mar 23, 2010 42.15 42.35 40.93 41.54 412,118 -0.80(-1.89%)
Mar 22, 2010 43.55 43.55 42.11 42.34 392,064 -1.68(-3.82%)
Mar 19, 2010 45.84 45.84 43.57 44.02 191,434 -0.88(-1.96%)
Mar 18, 2010 45.99 46.29 44.43 44.90 132,243 -1.14(-2.48%)
Mar 17, 2010 45.07 46.18 44.93 46.04 70,932 +1.12(+2.49%)
Mar 16, 2010 45.30 45.45 44.48 44.92 121,757 -0.48(-1.06%)
Mar 15, 2010 45.29 45.64 45.23 45.40 70,287 -1.04(-2.24%)
Mar 12, 2010 47.05 47.06 46.20 46.44 93,217 -0.27(-0.58%)
Mar 11, 2010 46.05 46.71 45.82 46.71 92,153 +0.32(+0.69%)
Mar 10, 2010 45.12 46.43 44.95 46.39 257,934 +1.15(+2.54%)
Mar 09, 2010 44.83 45.63 44.72 45.24 139,620 +0.23(+0.51%)
Mar 08, 2010 44.66 45.46 44.27 45.01 122,221 +0.22(+0.49%)
Mar 05, 2010 44.00 44.81 43.69 44.79 151,836 +1.01(+2.31%)
Mar 04, 2010 43.83 44.20 43.42 43.78 73,093 -0.03(-0.07%)
Mar 03, 2010 43.51 44.20 43.21 43.81 140,136 +0.28(+0.64%)
Mar 02, 2010 44.08 44.17 43.14 43.53 134,662 -0.55(-1.25%)
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.