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 (%)
Oct 31, 2018 70.64 71.52 69.25 69.38 100,801 -0.66(-0.94%)
Oct 30, 2018 70.08 70.45 68.93 70.04 88,072 +0.16(+0.23%)
Oct 29, 2018 69.99 70.63 69.02 69.88 97,415 +1.21(+1.76%)
Oct 26, 2018 73.43 73.43 67.19 68.67 80,800 +0.10(+0.15%)
Oct 25, 2018 67.45 69.40 66.12 68.57 65,021 +1.58(+2.36%)
Oct 24, 2018 69.80 70.01 66.97 66.99 76,000 -3.04(-4.34%)
Oct 23, 2018 70.54 71.31 68.98 70.03 94,756 -1.78(-2.48%)
Oct 22, 2018 72.60 73.70 71.56 71.81 74,272 -0.56(-0.77%)
Oct 19, 2018 71.92 73.22 71.75 72.37 58,700 +0.15(+0.21%)
Oct 18, 2018 73.41 73.87 71.81 72.22 62,499 -1.36(-1.85%)
Oct 17, 2018 73.02 73.73 71.92 73.58 62,434 +0.66(+0.91%)
Oct 16, 2018 71.24 73.10 70.83 72.92 78,869 +2.44(+3.46%)
Oct 15, 2018 69.83 71.23 68.69 70.48 63,670 +0.81(+1.16%)
Oct 12, 2018 70.80 71.01 68.33 69.67 87,800 +0.09(+0.13%)
Oct 11, 2018 71.35 72.44 69.54 69.58 74,953 -2.40(-3.33%)
Oct 10, 2018 75.37 75.63 71.93 71.98 95,478 -3.03(-4.04%)
Oct 09, 2018 75.41 75.72 74.78 75.01 86,168 -0.40(-0.53%)
Oct 08, 2018 75.46 75.82 74.76 75.41 36,570 -0.48(-0.63%)
Oct 05, 2018 76.87 76.88 75.59 75.89 45,100 -0.66(-0.86%)
Oct 04, 2018 76.33 77.19 76.00 76.55 43,643 +0.43(+0.56%)
Oct 03, 2018 75.55 76.62 75.38 76.12 31,081 +1.07(+1.43%)
Oct 02, 2018 75.45 76.16 74.69 75.05 41,988 -0.63(-0.83%)
Oct 01, 2018 76.73 78.11 75.41 75.68 49,863 -0.67(-0.88%)
Sep 28, 2018 74.70 76.45 74.05 76.35 128,900 +1.50(+2.00%)
Sep 27, 2018 75.85 75.90 74.80 74.85 70,833 -0.75(-0.99%)
Sep 26, 2018 76.90 76.90 75.50 75.60 68,931 -1.05(-1.37%)
Sep 25, 2018 77.35 77.35 76.25 76.65 58,618 -0.35(-0.45%)
Sep 24, 2018 79.00 79.25 76.90 77.00 48,795 -2.10(-2.65%)
Sep 21, 2018 79.50 79.85 78.35 79.10 190,100 -0.10(-0.13%)
Sep 20, 2018 77.40 79.25 77.40 79.20 101,179 +2.20(+2.86%)
Sep 19, 2018 76.25 77.80 76.25 77.00 62,932 +0.65(+0.85%)
Sep 18, 2018 76.45 76.70 75.80 76.35 47,385 +0.10(+0.13%)
Sep 17, 2018 76.85 78.05 75.60 76.25 46,342 -0.75(-0.97%)
Sep 14, 2018 75.20 77.40 75.10 77.00 55,500 +1.80(+2.39%)
Sep 13, 2018 73.50 75.55 73.50 75.20 51,602 +2.10(+2.87%)
Sep 12, 2018 75.00 75.10 73.05 73.10 72,722 -2.15(-2.86%)
Sep 11, 2018 73.25 75.75 73.25 75.25 40,243 +0.85(+1.14%)
Sep 10, 2018 74.70 74.85 74.05 74.40 36,835 +0.15(+0.20%)
Sep 07, 2018 74.95 75.05 74.05 74.25 50,100 -0.90(-1.20%)
Sep 06, 2018 75.95 76.10 74.95 75.15 43,890 -0.85(-1.12%)
Sep 05, 2018 75.45 76.10 74.90 76.00 51,903 +0.50(+0.66%)
Sep 04, 2018 77.00 77.25 75.00 75.50 74,924 -1.50(-1.95%)
Aug 31, 2018 77.00 77.00 77.00 0 -0.85(-1.09%)
Aug 30, 2018 78.05 79.10 77.58 77.85 44,691 -0.25(-0.32%)
Aug 29, 2018 78.40 78.65 77.80 78.10 38,100 -0.25(-0.32%)
Aug 28, 2018 78.25 78.70 77.90 78.35 35,062 +0.20(+0.26%)
Aug 27, 2018 78.20 79.35 77.95 78.15 39,135 +0.15(+0.19%)
Aug 24, 2018 78.40 78.60 77.90 78.00 30,900 -0.05(-0.06%)
Aug 23, 2018 77.90 78.40 77.55 78.05 42,925 -0.24(-0.31%)
Aug 22, 2018 79.90 80.70 77.85 78.29 69,949 -1.61(-2.02%)
Aug 21, 2018 78.45 80.60 78.30 79.90 109,811 +1.50(+1.91%)
Aug 20, 2018 77.90 79.00 77.90 78.40 67,263 +0.65(+0.84%)
Aug 17, 2018 76.75 78.30 76.70 77.75 67,900 +0.60(+0.78%)
Aug 16, 2018 76.45 77.20 76.30 77.15 37,740 +1.10(+1.45%)
Aug 15, 2018 76.95 77.65 75.85 76.05 51,692 -1.30(-1.68%)
Aug 14, 2018 76.45 78.35 76.42 77.35 48,514 +1.20(+1.58%)
Aug 13, 2018 76.95 77.45 76.10 76.15 47,552 -0.75(-0.98%)
Aug 10, 2018 75.95 77.05 75.00 76.90 50,100 +0.45(+0.59%)
Aug 09, 2018 76.95 77.10 76.15 76.45 50,577 -0.40(-0.52%)
Aug 08, 2018 77.00 77.15 75.85 76.85 44,902 -0.05(-0.07%)
Aug 07, 2018 77.05 78.95 76.80 76.90 50,210 +0.10(+0.13%)
Aug 06, 2018 75.95 77.30 75.45 76.80 38,092 +0.85(+1.12%)
Aug 03, 2018 77.35 77.60 75.30 75.95 76,200 -1.55(-2.00%)
Aug 02, 2018 76.80 78.10 76.80 77.50 74,353 +0.05(+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.