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, 2019 71.33 71.96 70.34 70.82 67,600 -1.36(-1.88%)
May 30, 2019 72.86 73.53 71.58 72.18 58,145 -0.42(-0.58%)
May 29, 2019 72.96 74.03 71.78 72.60 166,223 -0.74(-1.01%)
May 28, 2019 73.70 74.66 73.01 73.34 52,401 -0.50(-0.68%)
May 24, 2019 73.76 74.49 73.02 73.84 46,100 +0.48(+0.65%)
May 23, 2019 74.83 74.98 72.14 73.36 65,965 -2.88(-3.78%)
May 22, 2019 76.60 76.90 75.75 76.24 46,300 -0.60(-0.78%)
May 21, 2019 78.38 79.37 76.22 76.84 75,115 -1.04(-1.34%)
May 20, 2019 77.82 78.80 77.28 77.88 92,801 -0.48(-0.61%)
May 17, 2019 78.24 79.97 78.24 78.36 259,500 -0.75(-0.95%)
May 16, 2019 77.84 79.47 77.47 79.11 75,723 +1.48(+1.91%)
May 15, 2019 77.95 79.01 77.45 77.63 80,397 -1.28(-1.62%)
May 14, 2019 78.18 79.99 77.70 78.91 82,825 +1.14(+1.47%)
May 13, 2019 78.80 78.86 77.40 77.77 86,892 -2.47(-3.08%)
May 10, 2019 79.45 80.35 78.31 80.24 51,900 +0.66(+0.83%)
May 09, 2019 78.68 79.59 78.16 79.58 58,379 +0.12(+0.15%)
May 08, 2019 80.93 80.93 79.35 79.46 51,253 -1.33(-1.65%)
May 07, 2019 82.05 82.43 80.29 80.79 55,190 -1.51(-1.83%)
May 06, 2019 80.56 82.52 80.39 82.30 70,110 +0.86(+1.06%)
May 03, 2019 80.44 81.59 80.09 81.44 59,900 +1.13(+1.41%)
May 02, 2019 81.30 81.50 79.50 80.31 85,782 -0.72(-0.89%)
May 01, 2019 80.85 81.94 80.44 81.03 185,820 +0.43(+0.53%)
Apr 30, 2019 80.53 81.22 79.66 80.60 122,522 -0.08(-0.10%)
Apr 29, 2019 80.00 82.00 78.94 80.68 120,601 +0.56(+0.70%)
Apr 26, 2019 79.86 80.35 76.14 80.12 143,500 +2.00(+2.56%)
Apr 25, 2019 77.78 78.36 75.98 78.12 88,578 +0.62(+0.80%)
Apr 24, 2019 77.36 78.38 77.19 77.50 59,823 -0.08(-0.10%)
Apr 23, 2019 76.52 77.78 76.22 77.58 124,286 +1.13(+1.48%)
Apr 22, 2019 75.76 76.61 75.34 76.45 49,661 +0.43(+0.57%)
Apr 18, 2019 77.00 77.00 75.92 76.02 41,200 -0.61(-0.80%)
Apr 17, 2019 77.54 77.86 75.78 76.63 64,161 -0.59(-0.76%)
Apr 16, 2019 75.34 77.31 75.34 77.22 70,101 +2.04(+2.71%)
Apr 15, 2019 75.00 75.49 74.64 75.18 102,830 +0.24(+0.32%)
Apr 12, 2019 75.11 75.62 73.99 74.94 170,500 +0.51(+0.69%)
Apr 11, 2019 73.89 74.55 73.76 74.43 64,753 +0.73(+0.99%)
Apr 10, 2019 73.45 73.98 72.87 73.70 53,290 +0.31(+0.42%)
Apr 09, 2019 73.65 74.42 73.24 73.39 56,425 -1.01(-1.36%)
Apr 08, 2019 74.12 74.44 73.07 74.40 68,493 -0.04(-0.05%)
Apr 05, 2019 74.36 74.74 73.91 74.44 117,100 +0.38(+0.51%)
Apr 04, 2019 73.22 74.50 73.22 74.06 113,794 +0.94(+1.29%)
Apr 03, 2019 74.34 74.35 72.32 73.12 66,639 -0.53(-0.72%)
Apr 02, 2019 74.49 74.49 73.32 73.65 46,726 -0.77(-1.03%)
Apr 01, 2019 73.82 74.49 73.50 74.42 65,976 +1.59(+2.18%)
Mar 29, 2019 74.05 74.18 72.74 72.83 75,800 -0.68(-0.93%)
Mar 28, 2019 72.87 73.84 72.39 73.51 44,238 +0.46(+0.63%)
Mar 27, 2019 72.69 73.75 71.75 73.05 58,256 +0.59(+0.81%)
Mar 26, 2019 71.57 72.70 71.50 72.46 54,855 +1.41(+1.98%)
Mar 25, 2019 70.59 71.39 70.27 71.05 61,963 +0.51(+0.72%)
Mar 22, 2019 73.09 73.09 69.82 70.54 79,700 -3.25(-4.40%)
Mar 21, 2019 72.43 74.80 72.37 73.79 82,595 +1.16(+1.60%)
Mar 20, 2019 73.25 74.17 72.41 72.63 72,441 -0.40(-0.55%)
Mar 19, 2019 74.99 75.00 72.74 73.03 53,231 -1.46(-1.96%)
Mar 18, 2019 73.00 74.68 72.83 74.49 104,167 +1.86(+2.56%)
Mar 15, 2019 72.74 73.26 72.08 72.63 194,800 -0.05(-0.07%)
Mar 14, 2019 72.15 72.95 71.28 72.68 104,211 +0.68(+0.94%)
Mar 13, 2019 71.50 72.24 71.07 72.00 88,848 +0.94(+1.32%)
Mar 12, 2019 70.26 71.51 69.56 71.06 101,418 +0.83(+1.18%)
Mar 11, 2019 68.61 70.53 68.06 70.23 85,083 +1.86(+2.72%)
Mar 08, 2019 67.91 68.37 67.23 68.37 50,800 -0.04(-0.06%)
Mar 07, 2019 68.96 68.96 67.83 68.41 42,725 -0.67(-0.97%)
Mar 06, 2019 70.42 70.44 68.49 69.08 55,395 -1.34(-1.90%)
Mar 05, 2019 71.70 71.70 70.33 70.42 38,649 -1.23(-1.72%)
Mar 04, 2019 71.74 73.50 71.54 71.65 84,801 -0.13(-0.18%)
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.