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 (%)
Jul 31, 2009 46.19 46.71 45.70 45.86 131,405 -0.62(-1.33%)
Jul 30, 2009 46.79 47.75 46.19 46.48 260,897 +0.54(+1.18%)
Jul 29, 2009 45.70 46.39 45.50 45.94 211,224 -0.09(-0.20%)
Jul 28, 2009 43.70 46.44 43.66 46.03 234,139 +0.44(+0.97%)
Jul 27, 2009 44.58 45.60 44.52 45.59 300,178 +1.23(+2.77%)
Jul 24, 2009 43.33 44.41 43.16 44.36 171,659 +0.57(+1.30%)
Jul 23, 2009 42.92 44.74 42.77 43.79 319,200 +0.91(+2.12%)
Jul 22, 2009 43.91 45.00 42.00 42.88 292,809 -1.45(-3.27%)
Jul 21, 2009 44.47 44.49 43.66 44.33 145,848 +0.19(+0.43%)
Jul 20, 2009 43.20 44.18 43.17 44.14 149,914 +1.41(+3.30%)
Jul 17, 2009 43.45 43.86 42.23 42.73 150,290 -0.61(-1.41%)
Jul 16, 2009 43.37 43.72 42.38 43.34 138,155 -0.35(-0.80%)
Jul 15, 2009 44.82 44.95 43.39 43.69 338,989 -0.43(-0.97%)
Jul 14, 2009 44.02 44.35 43.31 44.12 120,286 -0.09(-0.20%)
Jul 13, 2009 43.08 44.21 43.07 44.21 247,941 +1.67(+3.93%)
Jul 10, 2009 41.29 42.76 41.29 42.54 150,892 +0.71(+1.70%)
Jul 09, 2009 40.77 42.65 39.63 41.83 224,597 +1.57(+3.90%)
Jul 08, 2009 42.70 42.70 39.77 40.26 278,775 -2.07(-4.89%)
Jul 07, 2009 43.09 43.74 42.19 42.33 198,797 -0.94(-2.17%)
Jul 06, 2009 43.50 43.61 42.89 43.27 208,243 -0.03(-0.07%)
Jul 02, 2009 43.86 44.20 43.17 43.30 211,934 -1.42(-3.18%)
Jul 01, 2009 44.00 44.84 43.54 44.72 207,113 +1.05(+2.40%)
Jun 30, 2009 44.14 44.66 43.49 43.67 143,312 -1.07(-2.39%)
Jun 29, 2009 43.25 45.00 42.60 44.74 259,097 +1.25(+2.87%)
Jun 26, 2009 40.72 43.64 40.17 43.49 279,474 +2.49(+6.07%)
Jun 25, 2009 38.65 41.04 38.55 41.00 290,162 +3.00(+7.89%)
Jun 24, 2009 38.54 38.90 37.74 38.00 76,095 +0.12(+0.32%)
Jun 23, 2009 38.30 38.54 37.05 37.88 103,979 -0.06(-0.16%)
Jun 22, 2009 39.20 39.38 37.80 37.94 201,324 -1.67(-4.22%)
Jun 19, 2009 39.03 39.79 38.88 39.61 238,763 +0.91(+2.35%)
Jun 18, 2009 37.35 38.96 37.30 38.70 80,585 +1.36(+3.64%)
Jun 17, 2009 38.88 39.23 37.16 37.34 255,196 -1.41(-3.64%)
Jun 16, 2009 39.97 40.09 38.73 38.75 218,265 -0.86(-2.17%)
Jun 15, 2009 39.36 39.75 38.72 39.61 276,125 -0.27(-0.68%)
Jun 12, 2009 39.26 40.03 39.04 39.88 78,144 +0.27(+0.68%)
Jun 11, 2009 38.50 39.88 38.50 39.61 118,803 +1.16(+3.02%)
Jun 10, 2009 39.71 39.86 38.04 38.45 158,602 -1.02(-2.58%)
Jun 09, 2009 39.12 39.92 39.00 39.47 109,182 +0.64(+1.65%)
Jun 08, 2009 39.30 39.47 38.75 38.83 200,931 -1.00(-2.51%)
Jun 05, 2009 41.14 41.22 39.17 39.83 107,442 -0.83(-2.04%)
Jun 04, 2009 39.88 40.78 38.75 40.66 157,995 +0.80(+2.01%)
Jun 03, 2009 39.62 40.07 39.09 39.86 131,017 -0.43(-1.07%)
Jun 02, 2009 37.89 40.66 36.65 40.29 265,169 +2.26(+5.94%)
Jun 01, 2009 36.92 38.95 36.59 38.03 225,317 +1.96(+5.43%)
May 29, 2009 34.84 36.07 34.51 36.07 120,452 +1.16(+3.32%)
May 28, 2009 34.36 35.00 33.31 34.91 184,170 +1.00(+2.95%)
May 27, 2009 35.62 35.62 33.52 33.91 366,974 -1.28(-3.64%)
May 26, 2009 29.14 35.19 28.88 35.19 474,176 +6.14(+21.14%)
May 22, 2009 29.95 30.21 29.03 29.05 59,110 -0.69(-2.32%)
May 21, 2009 29.61 29.94 29.00 29.74 109,981 -0.36(-1.20%)
May 20, 2009 31.06 31.83 29.88 30.10 145,202 -0.46(-1.51%)
May 19, 2009 31.92 31.92 30.49 30.56 139,085 -1.84(-5.68%)
May 18, 2009 31.15 32.50 30.67 32.40 187,304 +2.01(+6.61%)
May 15, 2009 30.60 30.60 29.37 30.39 159,209 -0.22(-0.72%)
May 14, 2009 30.29 31.41 29.98 30.61 155,145 +0.45(+1.49%)
May 13, 2009 33.01 33.44 29.96 30.16 268,653 -3.47(-10.32%)
May 12, 2009 34.94 35.05 33.05 33.63 152,926 -0.52(-1.52%)
May 11, 2009 37.06 37.20 34.04 34.15 227,724 -4.10(-10.72%)
May 08, 2009 38.09 38.25 35.42 38.25 111,758 +3.44(+9.88%)
May 07, 2009 37.71 38.26 34.55 34.81 151,447 -2.76(-7.35%)
May 06, 2009 37.83 38.30 35.62 37.57 140,177 +0.41(+1.10%)
May 05, 2009 36.69 37.44 36.06 37.16 215,650 +0.10(+0.27%)
May 04, 2009 35.69 37.17 35.35 37.06 296,496 +2.31(+6.65%)
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.