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 30, 2014 44.65 44.78 43.89 44.03 153,911 -0.58(-1.30%)
May 29, 2014 44.38 44.65 43.90 44.61 106,845 +0.41(+0.93%)
May 28, 2014 44.59 44.67 44.11 44.20 127,877 -0.45(-1.01%)
May 27, 2014 44.09 45.22 43.87 44.65 154,991 +0.83(+1.89%)
May 23, 2014 43.33 43.82 43.82 43.82 122,000 +0.58(+1.34%)
May 22, 2014 42.29 43.42 42.27 43.24 84,012 +1.13(+2.68%)
May 21, 2014 41.78 42.67 41.36 42.11 83,285 +0.44(+1.06%)
May 20, 2014 42.29 42.29 41.19 41.67 143,580 -0.84(-1.98%)
May 19, 2014 41.29 42.59 41.29 42.51 88,851 +0.96(+2.31%)
May 16, 2014 41.65 41.78 40.76 41.55 114,335 -0.12(-0.29%)
May 15, 2014 43.25 43.25 41.32 41.67 196,767 -1.86(-4.27%)
May 14, 2014 44.63 44.85 43.43 43.53 145,360 -1.12(-2.51%)
May 13, 2014 45.22 46.31 44.63 44.65 191,074 -0.34(-0.76%)
May 12, 2014 43.14 45.34 42.85 44.99 309,580 +1.96(+4.55%)
May 09, 2014 41.69 43.08 41.32 43.03 143,539 +1.18(+2.82%)
May 08, 2014 42.46 43.26 41.73 41.85 87,694 -0.76(-1.78%)
May 07, 2014 42.05 42.66 41.07 42.61 103,195 +0.67(+1.60%)
May 06, 2014 43.09 43.09 41.75 41.94 85,285 -1.18(-2.74%)
May 05, 2014 43.08 43.39 42.10 43.12 112,788 -0.45(-1.03%)
May 02, 2014 43.95 44.17 42.98 43.57 107,985 -0.25(-0.57%)
May 01, 2014 43.94 44.59 43.33 43.82 156,108 -0.04(-0.09%)
Apr 30, 2014 43.70 43.92 42.40 43.86 121,712 +0.03(+0.07%)
Apr 29, 2014 42.62 43.93 42.51 43.83 135,727 +1.36(+3.20%)
Apr 28, 2014 44.72 44.76 41.67 42.47 218,546 -1.93(-4.35%)
Apr 25, 2014 45.00 45.00 44.07 44.40 136,982 -0.79(-1.75%)
Apr 24, 2014 45.11 45.80 42.86 45.19 153,290 +0.99(+2.24%)
Apr 23, 2014 43.90 44.40 43.45 44.20 145,263 +0.33(+0.75%)
Apr 22, 2014 42.62 44.09 42.61 43.87 94,812 +1.35(+3.17%)
Apr 21, 2014 42.00 42.54 41.47 42.52 81,056 +0.49(+1.17%)
Apr 17, 2014 41.14 42.03 42.03 42.03 77,700 +0.93(+2.26%)
Apr 16, 2014 40.69 41.15 40.00 41.10 135,027 +0.80(+1.99%)
Apr 15, 2014 40.72 41.34 39.40 40.30 149,611 -0.17(-0.42%)
Apr 14, 2014 41.06 41.18 39.68 40.47 155,371 -0.03(-0.07%)
Apr 11, 2014 42.44 42.44 40.34 40.50 254,341 -2.43(-5.66%)
Apr 10, 2014 44.54 44.70 42.87 42.93 105,592 -1.74(-3.90%)
Apr 09, 2014 43.72 44.75 43.27 44.67 100,697 +1.34(+3.09%)
Apr 08, 2014 43.20 44.04 42.87 43.33 71,151 +0.27(+0.63%)
Apr 07, 2014 44.15 44.36 43.05 43.06 93,208 -1.15(-2.60%)
Apr 04, 2014 46.43 46.43 44.17 44.21 81,684 -1.86(-4.04%)
Apr 03, 2014 47.29 47.43 45.66 46.07 92,392 -1.22(-2.58%)
Apr 02, 2014 45.67 47.40 45.67 47.29 88,517 +1.51(+3.30%)
Apr 01, 2014 45.73 45.80 44.80 45.78 135,430 -0.02(-0.04%)
Mar 31, 2014 44.95 45.94 44.92 45.80 115,243 +1.29(+2.90%)
Mar 28, 2014 42.57 44.65 42.55 44.51 148,029 +1.92(+4.51%)
Mar 27, 2014 43.23 43.39 42.42 42.59 71,482 -0.62(-1.43%)
Mar 26, 2014 44.34 44.99 43.17 43.21 114,591 -0.77(-1.75%)
Mar 25, 2014 44.44 44.53 43.25 43.98 93,006 -0.24(-0.54%)
Mar 24, 2014 44.45 44.70 43.45 44.22 73,519 +0.08(+0.18%)
Mar 21, 2014 44.46 45.00 44.07 44.14 173,238 -0.06(-0.14%)
Mar 20, 2014 43.29 44.52 42.94 44.20 86,203 +0.70(+1.61%)
Mar 19, 2014 43.60 43.72 43.22 43.50 43,675 -0.02(-0.05%)
Mar 18, 2014 43.33 43.56 43.18 43.52 57,661 +0.41(+0.95%)
Mar 17, 2014 43.07 43.58 42.93 43.11 72,970 +0.62(+1.46%)
Mar 14, 2014 42.39 43.14 42.08 42.49 72,301 -0.12(-0.28%)
Mar 13, 2014 43.11 43.35 42.10 42.61 50,173 -0.29(-0.68%)
Mar 12, 2014 42.51 42.98 41.88 42.90 44,286 +0.29(+0.68%)
Mar 11, 2014 43.44 43.72 42.31 42.61 64,214 -0.86(-1.98%)
Mar 10, 2014 43.15 43.60 42.87 43.47 66,149 +0.07(+0.16%)
Mar 07, 2014 43.77 43.89 43.14 43.40 41,868 -0.04(-0.09%)
Mar 06, 2014 43.15 43.63 43.01 43.44 57,756 +0.44(+1.02%)
Mar 05, 2014 42.85 43.22 42.40 43.00 67,590 +0.09(+0.21%)
Mar 04, 2014 41.53 43.56 41.53 42.91 120,160 +1.59(+3.85%)
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.