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 (%)
Dec 31, 2019 79.60 80.47 79.51 79.94 70,900 +0.42(+0.53%)
Dec 30, 2019 79.54 80.50 79.16 79.52 49,234 +0.08(+0.10%)
Dec 27, 2019 79.92 80.00 79.25 79.44 68,000 -0.45(-0.56%)
Dec 26, 2019 79.80 80.55 79.60 79.89 33,840 -0.14(-0.17%)
Dec 24, 2019 79.97 80.29 79.70 80.03 20,100 +0.03(+0.04%)
Dec 23, 2019 80.30 80.70 79.39 80.00 114,378 -0.33(-0.41%)
Dec 20, 2019 80.91 81.41 79.90 80.33 327,300 -0.33(-0.41%)
Dec 19, 2019 81.20 81.28 80.22 80.66 68,297 -0.50(-0.62%)
Dec 18, 2019 81.70 82.18 80.80 81.16 82,524 -0.26(-0.32%)
Dec 17, 2019 81.68 82.19 81.01 81.42 78,471 +0.13(+0.16%)
Dec 16, 2019 82.45 82.55 80.91 81.29 110,860 -0.33(-0.40%)
Dec 13, 2019 81.52 81.86 81.04 81.62 81,400 +0.10(+0.12%)
Dec 12, 2019 80.38 81.71 80.36 81.52 66,848 +1.13(+1.41%)
Dec 11, 2019 80.04 80.60 79.35 80.39 61,223 +0.18(+0.22%)
Dec 10, 2019 80.59 81.00 79.86 80.21 101,604 -0.73(-0.90%)
Dec 09, 2019 80.86 81.27 80.43 80.94 102,442 +0.02(+0.02%)
Dec 06, 2019 81.49 81.75 80.60 80.92 78,700 +0.36(+0.45%)
Dec 05, 2019 80.59 81.21 80.24 80.56 92,772 +0.45(+0.56%)
Dec 04, 2019 80.20 81.22 79.85 80.11 70,519 +0.34(+0.43%)
Dec 03, 2019 79.71 80.05 79.00 79.77 84,253 -0.99(-1.23%)
Dec 02, 2019 81.04 81.19 80.44 80.76 75,902 -0.12(-0.15%)
Nov 29, 2019 80.90 81.38 80.65 80.88 29,700 -0.35(-0.43%)
Nov 27, 2019 81.20 81.61 80.80 81.23 40,700 +0.35(+0.43%)
Nov 26, 2019 81.92 81.92 79.94 80.88 122,061 -1.26(-1.53%)
Nov 25, 2019 79.80 82.25 79.42 82.14 148,329 +3.05(+3.86%)
Nov 22, 2019 79.58 79.80 78.73 79.09 64,400 -0.31(-0.39%)
Nov 21, 2019 79.13 80.27 78.71 79.40 127,775 +0.22(+0.28%)
Nov 20, 2019 78.46 79.55 78.42 79.18 147,246 +0.28(+0.35%)
Nov 19, 2019 78.82 79.02 77.39 78.90 98,634 +0.35(+0.45%)
Nov 18, 2019 76.57 79.16 76.01 78.55 86,991 +2.30(+3.02%)
Nov 15, 2019 76.16 76.34 74.51 76.25 126,400 +0.61(+0.81%)
Nov 14, 2019 75.58 76.05 74.81 75.64 120,596 -0.49(-0.64%)
Nov 13, 2019 77.67 77.94 75.96 76.13 94,463 -2.36(-3.01%)
Nov 12, 2019 78.89 78.90 78.17 78.49 52,777 -0.30(-0.38%)
Nov 11, 2019 78.75 79.26 78.30 78.79 118,752 -0.36(-0.45%)
Nov 08, 2019 79.71 79.99 79.14 79.15 44,200 -0.77(-0.96%)
Nov 07, 2019 80.54 81.32 79.56 79.92 55,799 -0.16(-0.20%)
Nov 06, 2019 81.34 81.34 79.73 80.08 72,124 -1.01(-1.25%)
Nov 05, 2019 81.34 81.74 80.44 81.09 77,518 +0.14(+0.17%)
Nov 04, 2019 79.77 81.13 79.00 80.95 116,089 +2.39(+3.04%)
Nov 01, 2019 79.00 79.25 77.43 78.56 115,500 +0.02(+0.03%)
Oct 31, 2019 77.38 78.73 76.36 78.54 95,966 +1.45(+1.88%)
Oct 30, 2019 76.73 77.96 76.51 77.09 145,366 +0.29(+0.38%)
Oct 29, 2019 75.35 77.46 74.83 76.80 106,202 +1.20(+1.59%)
Oct 28, 2019 74.63 75.78 74.63 75.60 68,301 +1.53(+2.07%)
Oct 25, 2019 75.01 75.98 73.45 74.07 68,300 -1.18(-1.57%)
Oct 24, 2019 74.38 76.04 73.33 75.25 162,516 +1.02(+1.37%)
Oct 23, 2019 73.38 74.46 72.95 74.23 49,614 +0.71(+0.97%)
Oct 22, 2019 73.67 74.38 73.33 73.52 63,455 -0.29(-0.39%)
Oct 21, 2019 74.73 75.40 73.61 73.81 80,081 -0.19(-0.26%)
Oct 18, 2019 73.40 74.09 72.71 74.00 118,200 +0.31(+0.42%)
Oct 17, 2019 72.99 74.76 72.97 73.69 127,045 +1.36(+1.88%)
Oct 16, 2019 72.96 73.45 72.14 72.33 45,826 -0.67(-0.92%)
Oct 15, 2019 72.10 74.99 72.10 73.00 69,103 +1.10(+1.53%)
Oct 14, 2019 71.48 71.96 70.81 71.90 41,581 +0.25(+0.35%)
Oct 11, 2019 71.50 72.45 71.17 71.65 74,600 +1.43(+2.04%)
Oct 10, 2019 70.90 71.44 70.08 70.22 55,869 -0.71(-1.00%)
Oct 09, 2019 70.52 71.22 70.33 70.93 34,715 +0.75(+1.07%)
Oct 08, 2019 69.85 71.24 69.29 70.18 109,050 -0.66(-0.93%)
Oct 07, 2019 70.42 71.55 70.36 70.84 83,032 +0.01(+0.01%)
Oct 04, 2019 70.06 71.53 69.65 70.83 53,100 +0.44(+0.63%)
Oct 03, 2019 70.25 70.90 68.93 70.39 73,483 -0.31(-0.44%)
Oct 02, 2019 71.81 71.94 70.45 70.70 140,591 -1.96(-2.70%)
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.