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, 2014 58.79 58.09 58.09 58.09 94,800 -0.34(-0.58%)
Dec 30, 2014 57.81 58.87 57.61 58.43 68,513 +0.27(+0.46%)
Dec 29, 2014 58.24 58.70 57.83 58.16 71,653 -0.09(-0.15%)
Dec 26, 2014 57.72 58.48 57.45 58.25 57,558 +0.81(+1.41%)
Dec 24, 2014 57.31 57.44 57.44 57.44 32,900 +0.20(+0.35%)
Dec 23, 2014 57.12 57.61 56.34 57.24 100,876 +0.58(+1.02%)
Dec 22, 2014 57.31 57.72 56.44 56.66 102,891 -0.71(-1.24%)
Dec 19, 2014 57.56 57.82 56.79 57.37 373,207 -0.07(-0.12%)
Dec 18, 2014 57.25 57.53 56.28 57.44 97,462 +1.22(+2.17%)
Dec 17, 2014 54.31 56.72 53.67 56.22 164,971 +1.97(+3.63%)
Dec 16, 2014 54.98 55.79 54.21 54.25 153,599 -1.12(-2.02%)
Dec 15, 2014 56.20 56.48 54.62 55.37 107,493 -0.39(-0.70%)
Dec 12, 2014 56.74 57.09 55.68 55.76 111,938 -1.75(-3.04%)
Dec 11, 2014 58.00 59.01 57.28 57.51 129,256 -0.02(-0.03%)
Dec 10, 2014 58.94 59.41 57.50 57.53 252,264 -1.82(-3.07%)
Dec 09, 2014 57.15 59.41 57.02 59.35 177,979 +1.19(+2.05%)
Dec 08, 2014 58.51 59.94 57.59 58.16 110,343 -0.78(-1.32%)
Dec 05, 2014 58.30 59.19 58.04 58.94 105,568 +0.66(+1.13%)
Dec 04, 2014 58.15 58.88 57.98 58.28 119,311 -0.20(-0.34%)
Dec 03, 2014 56.80 58.83 56.80 58.48 101,387 +1.52(+2.67%)
Dec 02, 2014 56.35 57.63 56.35 56.96 162,048 +0.73(+1.30%)
Dec 01, 2014 57.20 57.20 55.59 56.23 180,926 -1.17(-2.04%)
Nov 28, 2014 58.99 58.99 57.37 57.40 77,634 -1.66(-2.81%)
Nov 26, 2014 58.89 59.06 59.06 59.06 148,800 +0.07(+0.12%)
Nov 25, 2014 58.74 59.42 58.00 58.99 205,577 +0.10(+0.17%)
Nov 24, 2014 58.34 59.20 58.10 58.89 151,503 +0.71(+1.22%)
Nov 21, 2014 59.33 59.80 57.99 58.18 184,631 +0.57(+0.99%)
Nov 20, 2014 55.64 57.74 55.64 57.61 131,858 +1.39(+2.47%)
Nov 19, 2014 56.56 56.56 55.45 56.22 136,028 -0.34(-0.60%)
Nov 18, 2014 56.05 57.89 55.83 56.56 161,368 +0.49(+0.87%)
Nov 17, 2014 57.34 57.38 55.91 56.07 161,844 -1.47(-2.55%)
Nov 14, 2014 57.64 57.64 56.87 57.54 94,182 -0.03(-0.05%)
Nov 13, 2014 58.80 58.84 57.48 57.57 121,493 -1.40(-2.37%)
Nov 12, 2014 57.89 59.00 57.76 58.97 73,134 +0.44(+0.75%)
Nov 11, 2014 59.00 59.00 58.29 58.53 128,142 -0.45(-0.76%)
Nov 10, 2014 57.96 59.00 57.50 58.98 150,579 +1.09(+1.88%)
Nov 07, 2014 57.43 58.00 56.74 57.89 138,755 +0.28(+0.49%)
Nov 06, 2014 57.70 57.77 57.03 57.61 128,002 -0.01(-0.02%)
Nov 05, 2014 57.13 58.10 56.20 57.62 172,853 +1.14(+2.02%)
Nov 04, 2014 57.20 57.72 55.94 56.48 151,513 -0.72(-1.26%)
Nov 03, 2014 56.52 57.94 56.52 57.20 205,656 +0.74(+1.31%)
Oct 31, 2014 55.18 57.01 54.69 56.46 375,469 +2.29(+4.23%)
Oct 30, 2014 54.23 54.98 53.72 54.17 149,286 -0.41(-0.75%)
Oct 29, 2014 54.95 55.36 53.47 54.58 189,994 -0.49(-0.89%)
Oct 28, 2014 54.13 55.64 54.13 55.07 221,382 +1.43(+2.67%)
Oct 27, 2014 52.69 53.71 53.30 53.64 132,224 +0.34(+0.64%)
Oct 24, 2014 53.10 53.64 52.66 53.30 208,466 +0.52(+0.99%)
Oct 23, 2014 50.87 53.81 50.05 52.78 305,680 +4.70(+9.78%)
Oct 22, 2014 48.97 49.25 48.01 48.08 178,353 -0.70(-1.44%)
Oct 21, 2014 47.64 48.84 47.64 48.78 115,354 +1.48(+3.13%)
Oct 20, 2014 47.80 48.07 47.00 47.30 150,572 -0.79(-1.64%)
Oct 17, 2014 47.29 48.62 47.09 48.09 221,394 +1.60(+3.44%)
Oct 16, 2014 45.10 47.11 45.10 46.49 165,627 +0.34(+0.74%)
Oct 15, 2014 46.46 47.25 44.73 46.15 255,175 -1.26(-2.66%)
Oct 14, 2014 47.02 47.73 46.96 47.41 252,095 +0.60(+1.28%)
Oct 13, 2014 46.57 47.82 46.36 46.81 214,289 +0.16(+0.34%)
Oct 10, 2014 46.87 48.07 46.54 46.65 255,932 -0.41(-0.87%)
Oct 09, 2014 49.52 49.55 47.03 47.06 299,303 -2.67(-5.37%)
Oct 08, 2014 48.01 49.92 47.67 49.73 307,086 +0.75(+1.53%)
Oct 07, 2014 50.25 50.51 48.98 48.98 177,607 -1.45(-2.88%)
Oct 06, 2014 51.27 51.27 50.17 50.43 151,513 -0.66(-1.29%)
Oct 03, 2014 51.61 51.61 50.99 51.09 211,728 -0.12(-0.23%)
Oct 02, 2014 50.52 51.83 50.45 51.21 196,689 +0.56(+1.11%)
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.