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 (%)
Sep 29, 2017 58.55 59.70 58.55 59.35 54,059 +0.60(+1.02%)
Sep 28, 2017 57.85 58.85 57.80 58.75 81,426 +0.10(+0.17%)
Sep 27, 2017 57.65 59.00 57.65 58.65 77,119 +1.55(+2.71%)
Sep 26, 2017 57.05 57.55 56.71 57.10 58,848 +0.50(+0.88%)
Sep 25, 2017 56.65 57.55 56.35 56.60 42,796 -0.25(-0.44%)
Sep 22, 2017 55.75 57.20 55.65 56.85 53,558 +1.00(+1.79%)
Sep 21, 2017 55.10 56.10 54.80 55.85 67,035 +0.80(+1.45%)
Sep 20, 2017 54.80 55.38 54.00 55.05 130,428 +0.20(+0.36%)
Sep 19, 2017 55.85 55.85 54.70 54.85 85,976 -0.85(-1.53%)
Sep 18, 2017 55.35 56.10 54.65 55.70 53,207 +0.60(+1.09%)
Sep 15, 2017 55.35 55.70 54.85 55.10 114,506 -0.25(-0.45%)
Sep 14, 2017 55.30 55.35 54.85 55.35 37,664 +0.00(+0.00%)
Sep 13, 2017 55.10 55.42 54.50 55.35 31,268 +0.15(+0.27%)
Sep 12, 2017 54.75 55.60 54.55 55.20 22,973 +0.70(+1.28%)
Sep 11, 2017 54.30 55.05 54.25 54.50 42,771 +0.90(+1.68%)
Sep 08, 2017 53.10 53.90 52.85 53.60 43,593 +0.60(+1.13%)
Sep 07, 2017 53.55 53.60 52.75 53.00 57,142 -0.60(-1.12%)
Sep 06, 2017 54.25 54.52 53.00 53.60 52,305 -0.30(-0.56%)
Sep 05, 2017 56.00 56.00 53.90 53.90 61,041 -2.35(-4.18%)
Sep 01, 2017 55.45 56.35 55.45 56.25 27,815 +0.80(+1.44%)
Aug 31, 2017 55.60 56.15 55.25 55.45 48,650 +0.10(+0.18%)
Aug 30, 2017 54.80 55.75 54.80 55.35 47,526 +0.50(+0.91%)
Aug 29, 2017 55.20 55.27 54.60 54.85 55,433 -0.90(-1.61%)
Aug 28, 2017 55.50 55.80 55.30 55.75 46,215 +0.25(+0.45%)
Aug 25, 2017 55.80 56.09 55.50 55.50 28,845 -0.24(-0.43%)
Aug 24, 2017 55.75 56.40 55.25 55.74 53,641 +0.09(+0.16%)
Aug 23, 2017 55.20 55.97 55.20 55.65 44,853 -0.20(-0.36%)
Aug 22, 2017 55.25 56.35 55.15 55.85 44,010 +0.95(+1.73%)
Aug 21, 2017 54.85 55.27 54.40 54.90 63,992 -0.05(-0.09%)
Aug 18, 2017 55.00 55.60 54.30 54.95 104,391 -0.10(-0.18%)
Aug 17, 2017 56.20 56.20 54.90 55.05 94,103 -1.55(-2.74%)
Aug 16, 2017 58.15 58.15 56.40 56.60 95,206 -1.15(-1.99%)
Aug 15, 2017 59.45 59.46 57.65 57.75 55,734 -1.45(-2.45%)
Aug 14, 2017 58.90 59.65 58.80 59.20 54,553 +0.95(+1.63%)
Aug 11, 2017 59.55 59.55 57.25 58.25 67,713 +1.05(+1.84%)
Aug 10, 2017 57.50 58.00 56.50 57.20 92,300 -0.80(-1.38%)
Aug 09, 2017 59.25 59.45 57.75 58.00 100,477 -1.70(-2.85%)
Aug 08, 2017 63.15 63.30 59.65 59.70 132,029 -3.60(-5.69%)
Aug 07, 2017 63.80 64.25 62.83 63.30 66,013 -0.55(-0.86%)
Aug 04, 2017 63.10 64.10 62.70 63.85 146,378 +1.35(+2.16%)
Aug 03, 2017 63.10 63.10 62.20 62.50 72,578 -0.85(-1.34%)
Aug 02, 2017 63.90 63.90 62.30 63.35 42,285 -0.25(-0.39%)
Aug 01, 2017 63.05 64.30 62.45 63.60 58,465 +1.20(+1.92%)
Jul 31, 2017 63.35 64.10 62.15 62.40 94,716 -0.90(-1.42%)
Jul 28, 2017 64.20 65.00 63.00 63.30 53,889 -1.15(-1.78%)
Jul 27, 2017 64.75 65.60 64.15 64.45 78,091 +0.25(+0.39%)
Jul 26, 2017 65.05 65.85 64.05 64.20 100,396 -0.75(-1.15%)
Jul 25, 2017 64.85 65.70 64.40 64.95 86,512 +0.80(+1.25%)
Jul 24, 2017 64.95 64.95 63.65 64.15 37,423 -0.75(-1.16%)
Jul 21, 2017 65.40 65.60 64.55 64.90 113,177 +0.10(+0.15%)
Jul 20, 2017 64.95 65.25 64.30 64.80 40,639 +0.10(+0.15%)
Jul 19, 2017 64.85 65.60 64.50 64.70 52,164 +0.25(+0.39%)
Jul 18, 2017 64.25 64.70 63.25 64.45 34,676 -0.10(-0.15%)
Jul 17, 2017 64.05 64.70 63.60 64.55 73,213 +0.55(+0.86%)
Jul 14, 2017 63.45 64.25 63.45 64.00 40,122 -0.30(-0.47%)
Jul 13, 2017 64.00 64.35 62.55 64.30 58,011 +0.30(+0.47%)
Jul 12, 2017 62.45 64.15 62.45 64.00 71,844 +1.70(+2.73%)
Jul 11, 2017 63.20 63.30 61.45 62.30 61,318 -0.95(-1.50%)
Jul 10, 2017 61.70 63.35 61.35 63.25 68,512 +1.55(+2.51%)
Jul 07, 2017 62.00 62.65 61.50 61.70 46,646 +0.20(+0.33%)
Jul 06, 2017 61.80 62.10 61.00 61.50 48,111 -0.50(-0.81%)
Jul 05, 2017 61.50 62.10 60.15 62.00 92,766 +0.40(+0.65%)
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.