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, 2006 63.60 64.00 62.48 63.29 274,400 +0.24(+0.38%)
May 30, 2006 66.25 66.26 61.79 63.05 475,000 -3.45(-5.19%)
May 26, 2006 66.25 67.47 65.86 66.50 142,700 +1.01(+1.54%)
May 25, 2006 64.55 65.65 63.75 65.49 254,300 +1.66(+2.60%)
May 24, 2006 66.28 66.28 61.11 63.83 535,800 -2.35(-3.55%)
May 23, 2006 64.92 67.60 64.92 66.18 344,600 +1.68(+2.60%)
May 22, 2006 65.21 65.50 62.18 64.50 522,400 -0.96(-1.47%)
May 19, 2006 63.75 66.60 63.35 65.46 324,100 +1.72(+2.70%)
May 18, 2006 64.39 64.82 63.73 63.74 272,000 -0.38(-0.59%)
May 17, 2006 65.07 65.08 62.60 64.12 397,700 -1.55(-2.36%)
May 16, 2006 66.39 67.60 65.50 65.67 295,500 -0.65(-0.98%)
May 15, 2006 66.62 66.94 64.51 66.32 351,500 -0.55(-0.82%)
May 12, 2006 67.20 68.14 66.05 66.87 315,900 -0.98(-1.44%)
May 11, 2006 71.96 71.96 67.55 67.85 407,900 -4.25(-5.89%)
May 10, 2006 73.00 73.17 71.53 72.10 274,700 -1.45(-1.97%)
May 09, 2006 73.00 74.38 72.50 73.55 157,200 +0.32(+0.44%)
May 08, 2006 73.84 74.65 73.06 73.23 142,400 -0.55(-0.75%)
May 05, 2006 71.93 74.59 71.93 73.78 165,100 +2.10(+2.93%)
May 04, 2006 70.30 71.80 69.20 71.68 199,900 +1.48(+2.11%)
May 03, 2006 70.50 70.91 69.87 70.20 248,300 -0.45(-0.64%)
May 02, 2006 68.23 71.71 68.17 70.65 268,100 +2.42(+3.55%)
May 01, 2006 70.14 70.65 67.40 68.23 507,100 -1.67(-2.39%)
Apr 28, 2006 71.43 72.81 69.70 69.90 372,500 -1.95(-2.71%)
Apr 27, 2006 72.50 73.48 71.40 71.85 256,700 -0.65(-0.90%)
Apr 26, 2006 72.45 72.95 71.82 72.50 320,100 +0.21(+0.29%)
Apr 25, 2006 71.57 72.50 70.28 72.29 341,700 +0.44(+0.61%)
Apr 24, 2006 73.13 73.60 71.51 71.85 333,700 -1.08(-1.48%)
Apr 21, 2006 73.82 74.62 72.80 72.93 299,600 -0.66(-0.90%)
Apr 20, 2006 72.50 73.69 72.00 73.59 321,800 +0.94(+1.29%)
Apr 19, 2006 69.80 72.67 68.10 72.65 776,400 +5.25(+7.79%)
Apr 18, 2006 65.11 67.50 65.11 67.40 276,100 +1.81(+2.76%)
Apr 17, 2006 66.85 66.86 64.70 65.59 334,900 -1.31(-1.96%)
Apr 13, 2006 62.75 66.90 62.50 66.90 501,900 +4.15(+6.61%)
Apr 12, 2006 62.10 63.41 62.00 62.75 772,100 +1.65(+2.70%)
Apr 11, 2006 65.00 64.40 58.85 61.10 1,973,600 +5.90(+10.69%)
Apr 10, 2006 54.85 55.47 53.94 55.20 212,300 +0.20(+0.36%)
Apr 07, 2006 57.05 57.25 54.62 55.00 192,400 -2.05(-3.59%)
Apr 06, 2006 56.80 57.27 56.75 57.05 107,200 +0.25(+0.44%)
Apr 05, 2006 56.95 57.25 56.24 56.80 106,900 +0.10(+0.18%)
Apr 04, 2006 55.07 56.86 54.23 56.70 160,400 +2.26(+4.15%)
Apr 03, 2006 54.75 55.60 54.28 54.44 185,900 -0.56(-1.02%)
Mar 31, 2006 55.20 55.40 54.47 55.00 125,800 +0.05(+0.09%)
Mar 30, 2006 54.77 55.10 54.45 54.95 206,900 +0.28(+0.51%)
Mar 29, 2006 53.94 54.74 53.25 54.67 192,900 +0.46(+0.85%)
Mar 28, 2006 54.27 55.02 53.80 54.21 217,200 -0.29(-0.53%)
Mar 27, 2006 53.60 54.80 53.43 54.50 158,800 +0.78(+1.45%)
Mar 24, 2006 52.23 53.81 52.23 53.72 139,700 +1.34(+2.56%)
Mar 23, 2006 51.49 52.41 51.20 52.38 137,300 +0.69(+1.33%)
Mar 22, 2006 51.49 51.90 50.79 51.69 178,300 -0.05(-0.10%)
Mar 21, 2006 53.10 53.22 51.73 51.74 155,400 -1.61(-3.02%)
Mar 20, 2006 52.65 53.49 52.42 53.35 105,900 +0.59(+1.12%)
Mar 17, 2006 52.90 53.09 52.44 52.76 251,100 -0.14(-0.26%)
Mar 16, 2006 53.50 53.63 52.55 52.90 136,400 -0.09(-0.17%)
Mar 15, 2006 53.00 53.60 52.29 52.99 114,400 -0.62(-1.16%)
Mar 14, 2006 51.91 53.90 51.65 53.61 210,200 +1.76(+3.39%)
Mar 13, 2006 52.28 52.40 51.21 51.85 226,500 -0.47(-0.90%)
Mar 10, 2006 50.20 52.54 49.95 52.32 212,100 +2.23(+4.45%)
Mar 09, 2006 50.60 51.44 50.02 50.09 84,300 -0.63(-1.24%)
Mar 08, 2006 50.07 51.17 50.02 50.72 234,700 -0.31(-0.61%)
Mar 07, 2006 51.20 51.51 50.62 51.03 289,300 -0.20(-0.39%)
Mar 06, 2006 50.29 51.42 49.18 51.23 344,700 +1.10(+2.19%)
Mar 03, 2006 50.80 51.00 49.98 50.13 131,800 -0.84(-1.65%)
Mar 02, 2006 50.75 51.30 50.25 50.97 176,200 -0.03(-0.06%)
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.