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 31, 2013 35.57 36.14 35.57 35.71 262,702 +0.05(+0.14%)
May 30, 2013 35.42 35.89 35.04 35.66 139,119 +0.33(+0.93%)
May 29, 2013 34.46 35.43 34.30 35.33 126,074 +0.66(+1.90%)
May 28, 2013 34.71 35.29 34.19 34.67 134,035 +0.60(+1.76%)
May 24, 2013 34.00 34.28 33.73 34.07 129,578 -0.16(-0.47%)
May 23, 2013 34.43 34.74 33.67 34.23 192,257 -0.40(-1.16%)
May 22, 2013 35.77 36.15 34.55 34.63 183,198 -1.10(-3.08%)
May 21, 2013 36.24 36.38 35.67 35.73 104,475 -0.53(-1.46%)
May 20, 2013 36.01 36.59 35.89 36.26 180,075 +0.10(+0.28%)
May 17, 2013 35.62 36.56 35.53 36.16 132,244 +0.59(+1.66%)
May 16, 2013 35.40 35.92 35.25 35.57 93,713 +0.02(+0.06%)
May 15, 2013 35.87 36.15 35.29 35.55 191,427 +1.47(+4.31%)
May 13, 2013 33.99 34.47 33.61 34.08 127,928 -0.20(-0.58%)
May 10, 2013 34.03 34.36 33.82 34.28 69,260 +0.27(+0.79%)
May 09, 2013 33.92 34.21 33.85 34.01 92,294 +0.06(+0.18%)
May 08, 2013 33.46 33.97 33.30 33.95 232,449 +0.40(+1.19%)
May 07, 2013 33.37 33.80 33.09 33.55 110,770 +0.31(+0.93%)
May 06, 2013 33.76 33.96 33.19 33.24 128,459 -0.60(-1.77%)
May 03, 2013 33.92 34.18 33.79 33.84 79,794 +0.41(+1.23%)
May 02, 2013 32.61 33.59 32.38 33.43 104,329 +0.98(+3.02%)
May 01, 2013 33.79 33.79 32.43 32.45 173,715 -1.31(-3.88%)
Apr 30, 2013 33.32 33.76 33.28 33.76 116,275 +0.44(+1.32%)
Apr 29, 2013 33.27 33.37 33.23 33.32 88,522 +0.21(+0.63%)
Apr 26, 2013 33.10 33.26 33.07 33.11 148,060 +0.01(+0.03%)
Apr 25, 2013 32.75 33.28 32.66 33.10 175,534 +0.40(+1.22%)
Apr 24, 2013 31.88 32.81 31.88 32.70 165,573 +0.75(+2.35%)
Apr 23, 2013 31.55 31.97 31.48 31.95 250,787 +0.60(+1.91%)
Apr 22, 2013 31.51 31.51 30.68 31.35 219,194 -0.16(-0.51%)
Apr 19, 2013 31.27 31.55 30.86 31.51 138,563 +0.26(+0.83%)
Apr 18, 2013 31.93 32.40 31.05 31.25 302,405 -1.07(-3.31%)
Apr 17, 2013 32.00 32.61 31.18 32.32 313,442 -0.30(-0.92%)
Apr 16, 2013 32.19 33.00 32.14 32.62 244,421 +0.48(+1.49%)
Apr 15, 2013 32.34 32.64 31.88 32.14 252,173 -0.37(-1.14%)
Apr 12, 2013 33.13 33.23 32.39 32.51 125,176 -0.86(-2.58%)
Apr 11, 2013 34.03 34.12 33.31 33.37 178,437 -0.81(-2.37%)
Apr 10, 2013 33.27 34.36 33.27 34.18 263,811 +0.65(+1.94%)
Apr 09, 2013 33.54 33.86 33.12 33.53 165,027 +0.00(+0.00%)
Apr 08, 2013 33.00 33.56 32.56 33.53 210,056 +0.72(+2.19%)
Apr 05, 2013 32.81 32.97 32.50 32.81 227,212 -0.34(-1.03%)
Apr 04, 2013 33.17 33.18 32.89 33.15 217,264 +0.10(+0.30%)
Apr 03, 2013 33.62 33.63 32.84 33.05 290,718 -0.55(-1.64%)
Apr 02, 2013 33.74 34.02 33.52 33.60 191,798 -0.09(-0.27%)
Apr 01, 2013 34.29 34.54 33.51 33.69 149,616 -0.61(-1.78%)
Mar 28, 2013 34.34 34.45 33.92 34.30 125,384 +0.02(+0.06%)
Mar 27, 2013 34.21 34.54 33.68 34.28 145,958 -0.26(-0.75%)
Mar 26, 2013 34.83 35.01 34.23 34.54 141,074 +0.04(+0.12%)
Mar 25, 2013 35.12 35.56 34.25 34.50 161,788 -0.56(-1.60%)
Mar 22, 2013 35.43 35.50 34.78 35.06 147,762 -0.19(-0.54%)
Mar 21, 2013 37.04 37.04 35.10 35.25 316,635 -2.15(-5.75%)
Mar 20, 2013 37.33 37.63 37.02 37.40 100,191 +0.40(+1.08%)
Mar 19, 2013 38.37 38.44 36.71 37.00 247,104 -1.15(-3.01%)
Mar 18, 2013 39.00 39.05 37.94 38.15 196,179 -1.40(-3.54%)
Mar 15, 2013 39.73 39.77 39.20 39.55 209,700 -0.14(-0.35%)
Mar 14, 2013 39.24 39.81 39.24 39.69 129,047 +0.65(+1.66%)
Mar 13, 2013 39.11 39.27 38.95 39.04 75,042 -0.11(-0.28%)
Mar 12, 2013 39.16 39.56 38.75 39.15 135,979 -0.15(-0.38%)
Mar 11, 2013 39.50 39.50 38.88 39.30 292,049 -0.11(-0.28%)
Mar 08, 2013 39.83 40.03 39.41 39.41 145,745 -0.16(-0.40%)
Mar 07, 2013 38.93 39.70 38.46 39.57 162,202 +0.73(+1.88%)
Mar 06, 2013 39.21 39.21 38.28 38.84 162,585 +0.02(+0.05%)
Mar 05, 2013 38.12 39.25 38.12 38.82 171,720 +0.93(+2.45%)
Mar 04, 2013 38.02 38.40 37.53 37.89 296,604 -0.45(-1.17%)
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.