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 (%)
Jul 31, 2007 49.60 50.23 47.82 47.92 509,800 -1.13(-2.30%)
Jul 30, 2007 47.26 49.62 46.87 49.05 618,900 +1.95(+4.14%)
Jul 27, 2007 47.50 48.58 46.75 47.10 420,700 -0.48(-1.01%)
Jul 26, 2007 47.90 48.34 46.50 47.58 478,300 -1.23(-2.52%)
Jul 25, 2007 49.15 49.83 48.00 48.81 440,200 +0.15(+0.31%)
Jul 24, 2007 50.00 50.32 48.50 48.66 478,500 -1.92(-3.80%)
Jul 23, 2007 50.91 51.09 50.21 50.58 380,300 -0.24(-0.47%)
Jul 20, 2007 52.61 52.65 50.61 50.82 613,700 -1.96(-3.71%)
Jul 19, 2007 54.15 54.50 51.45 52.78 963,000 +1.60(+3.13%)
Jul 18, 2007 50.58 51.28 48.77 51.18 2,131,800 -3.69(-6.72%)
Jul 17, 2007 53.18 55.92 53.18 54.87 440,000 +2.22(+4.22%)
Jul 16, 2007 54.10 54.15 52.13 52.65 393,800 -1.67(-3.07%)
Jul 13, 2007 53.90 54.65 53.81 54.32 129,100 -0.18(-0.33%)
Jul 12, 2007 53.12 54.59 53.05 54.50 318,700 +0.58(+1.08%)
Jul 11, 2007 55.14 55.57 53.67 53.92 265,900 -1.08(-1.96%)
Jul 10, 2007 55.84 55.98 55.00 55.00 286,800 -0.96(-1.72%)
Jul 09, 2007 56.78 56.94 55.75 55.96 141,500 -0.81(-1.43%)
Jul 06, 2007 56.76 56.88 56.25 56.77 167,600 +0.01(+0.02%)
Jul 05, 2007 58.68 58.79 56.42 56.76 149,500 -2.08(-3.54%)
Jul 03, 2007 56.69 59.46 56.55 58.84 281,500 +2.43(+4.31%)
Jul 02, 2007 56.62 57.45 55.30 56.41 232,500 +0.68(+1.22%)
Jun 29, 2007 57.40 58.04 55.26 55.73 265,100 -1.42(-2.48%)
Jun 28, 2007 57.70 58.03 56.87 57.15 144,200 -0.64(-1.11%)
Jun 27, 2007 56.22 57.86 55.33 57.79 369,500 +1.57(+2.79%)
Jun 26, 2007 57.35 57.77 56.15 56.22 289,500 -0.95(-1.66%)
Jun 25, 2007 57.96 58.46 56.89 57.17 224,900 -0.79(-1.36%)
Jun 22, 2007 60.00 60.25 57.79 57.96 249,100 -2.14(-3.56%)
Jun 21, 2007 60.25 60.45 58.95 60.10 127,900 -0.35(-0.58%)
Jun 20, 2007 61.62 61.94 60.45 60.45 220,000 -0.69(-1.13%)
Jun 19, 2007 61.43 61.65 60.48 61.14 127,700 -0.54(-0.88%)
Jun 18, 2007 62.04 62.39 61.26 61.68 142,100 -0.11(-0.18%)
Jun 15, 2007 62.65 63.11 61.79 61.79 204,800 +0.77(+1.26%)
Jun 14, 2007 60.20 61.50 60.05 61.02 118,000 -0.03(-0.05%)
Jun 13, 2007 60.75 61.15 60.15 61.05 144,100 +0.88(+1.46%)
Jun 12, 2007 61.35 61.77 60.17 60.17 229,800 -1.43(-2.32%)
Jun 11, 2007 61.24 61.93 61.04 61.60 120,500 +0.03(+0.05%)
Jun 08, 2007 60.71 61.88 60.52 61.57 137,100 +0.87(+1.43%)
Jun 07, 2007 62.90 63.00 60.60 60.70 280,900 -2.80(-4.41%)
Jun 06, 2007 65.89 64.55 62.41 63.50 317,100 -1.88(-2.88%)
Jun 05, 2007 66.10 66.00 64.79 65.38 273,900 -0.72(-1.09%)
Jun 04, 2007 66.62 66.99 65.61 66.10 129,000 -0.52(-0.78%)
Jun 01, 2007 67.40 68.12 66.50 66.62 241,600 -0.28(-0.42%)
May 31, 2007 65.00 67.66 65.62 66.90 966,200 +3.59(+5.67%)
May 30, 2007 63.79 63.64 62.79 63.31 98,500 -0.48(-0.75%)
May 29, 2007 62.71 63.85 62.62 63.79 90,700 +1.33(+2.13%)
May 25, 2007 62.93 63.03 62.09 62.46 68,800 -0.19(-0.30%)
May 24, 2007 64.77 65.06 62.33 62.65 173,400 -2.30(-3.54%)
May 23, 2007 65.24 65.40 64.84 64.95 242,300 -0.04(-0.06%)
May 22, 2007 64.52 65.38 64.05 64.99 154,400 +0.47(+0.73%)
May 21, 2007 63.05 64.95 62.80 64.52 177,700 +1.27(+2.01%)
May 18, 2007 61.95 63.86 61.50 63.25 146,200 +1.49(+2.41%)
May 17, 2007 62.63 62.93 61.59 61.76 102,100 -1.13(-1.80%)
May 16, 2007 61.31 62.99 61.25 62.89 150,600 +1.80(+2.95%)
May 15, 2007 62.50 62.97 60.90 61.09 143,300 -1.45(-2.32%)
May 14, 2007 63.03 63.25 62.34 62.54 124,600 -0.49(-0.78%)
May 11, 2007 62.20 63.09 62.16 63.03 90,800 +1.07(+1.73%)
May 10, 2007 63.24 63.24 61.82 61.96 165,100 -1.53(-2.41%)
May 09, 2007 62.60 63.57 62.43 63.49 165,300 +0.65(+1.03%)
May 08, 2007 62.75 63.00 61.79 62.84 166,000 -0.31(-0.49%)
May 07, 2007 64.14 64.55 63.05 63.15 112,900 -0.92(-1.44%)
May 04, 2007 64.55 64.56 63.64 64.07 135,000 -0.61(-0.94%)
May 03, 2007 64.84 65.03 64.21 64.68 87,600 -0.19(-0.29%)
May 02, 2007 63.76 65.24 63.50 64.87 200,200 +1.08(+1.69%)
May 01, 2007 63.81 64.09 63.01 63.79 134,500 -0.02(-0.03%)
Apr 30, 2007 64.62 64.77 63.65 63.81 190,900 -1.20(-1.85%)
Apr 27, 2007 64.83 65.01 64.11 65.01 153,200 +0.00(+0.00%)
Apr 26, 2007 65.62 65.79 64.97 65.01 148,600 -0.53(-0.81%)
Apr 25, 2007 65.16 65.75 64.40 65.54 158,900 +0.77(+1.19%)
Apr 24, 2007 66.20 66.20 64.58 64.77 161,000 -1.44(-2.17%)
Apr 23, 2007 66.81 67.52 65.97 66.21 188,100 -0.85(-1.27%)
Apr 20, 2007 66.75 67.27 66.37 67.06 185,100 +1.65(+2.52%)
Apr 19, 2007 65.00 65.44 64.06 65.41 305,200 -0.27(-0.41%)
Apr 18, 2007 64.50 66.59 64.00 65.68 422,700 -0.78(-1.17%)
Apr 17, 2007 66.95 67.25 65.94 66.46 245,400 -0.47(-0.70%)
Apr 16, 2007 65.72 67.25 65.72 66.93 145,900 +1.70(+2.61%)
Apr 13, 2007 63.75 66.22 63.75 65.23 439,700 +1.64(+2.58%)
Apr 12, 2007 62.91 63.69 62.60 63.59 229,500 +0.43(+0.68%)
Apr 11, 2007 63.65 63.65 62.72 63.16 203,800 -0.40(-0.63%)
Apr 10, 2007 62.78 63.76 62.78 63.56 152,100 +0.84(+1.34%)
Apr 09, 2007 62.69 62.73 61.81 62.72 140,200 +0.13(+0.21%)
Apr 05, 2007 61.76 62.59 61.56 62.59 170,000 +0.93(+1.51%)
Apr 04, 2007 62.51 62.80 61.59 61.66 178,900 -0.85(-1.36%)
Apr 03, 2007 62.24 63.07 61.88 62.51 187,000 +0.63(+1.02%)
Apr 02, 2007 62.00 62.50 61.57 61.88 198,200 -0.06(-0.10%)
Mar 30, 2007 61.08 62.27 61.02 61.94 259,900 +1.02(+1.67%)
Mar 29, 2007 61.19 61.62 60.06 60.92 210,300 +0.37(+0.61%)
Mar 28, 2007 61.79 62.09 60.30 60.55 476,200 -2.07(-3.31%)
Mar 27, 2007 63.82 63.82 62.47 62.62 277,900 -1.28(-2.00%)
Mar 26, 2007 64.57 64.71 62.87 63.90 225,300 -0.77(-1.19%)
Mar 23, 2007 63.70 64.97 63.70 64.67 88,900 +0.88(+1.38%)
Mar 22, 2007 64.82 64.85 63.67 63.79 115,900 -0.88(-1.36%)
Mar 21, 2007 63.70 65.44 63.13 64.67 224,600 +1.42(+2.25%)
Mar 20, 2007 62.41 63.28 61.99 63.25 133,500 +0.69(+1.10%)
Mar 19, 2007 61.95 62.89 61.92 62.56 148,800 +1.16(+1.89%)
Mar 16, 2007 61.67 61.66 60.40 61.40 248,300 -0.26(-0.42%)
Mar 15, 2007 60.58 62.28 60.50 61.66 183,200 +1.16(+1.92%)
Mar 14, 2007 59.85 60.70 58.53 60.50 372,500 +0.43(+0.72%)
Mar 13, 2007 61.76 61.99 59.41 60.07 273,100 -1.69(-2.74%)
Mar 12, 2007 62.15 62.50 61.19 61.76 264,900 -0.59(-0.95%)
Mar 09, 2007 63.54 63.70 61.62 62.35 232,700 -0.55(-0.87%)
Mar 08, 2007 62.59 64.98 62.58 62.90 232,000 +0.89(+1.44%)
Mar 07, 2007 61.85 62.90 61.50 62.01 319,500 -0.04(-0.06%)
Mar 06, 2007 60.00 62.17 60.00 62.05 367,800 +3.20(+5.44%)
Mar 05, 2007 60.94 61.50 58.83 58.85 305,200 -3.09(-4.99%)
Mar 02, 2007 63.60 64.11 61.84 61.94 223,400 -2.31(-3.60%)
Mar 01, 2007 64.10 65.45 62.13 64.25 240,288 -0.98(-1.50%)
Feb 28, 2007 64.63 66.40 64.15 65.23 268,400 +0.60(+0.93%)
Feb 27, 2007 65.76 65.85 64.35 64.63 239,500 -2.56(-3.81%)
Feb 26, 2007 69.35 69.60 66.62 67.19 206,500 -1.58(-2.30%)
Feb 23, 2007 70.08 70.24 68.31 68.77 163,500 -1.76(-2.50%)
Feb 22, 2007 69.48 71.14 69.25 70.53 224,100 +0.80(+1.15%)
Feb 21, 2007 69.60 70.19 69.26 69.73 110,900 -0.54(-0.77%)
Feb 20, 2007 69.74 70.60 69.39 70.27 110,000 +0.28(+0.40%)
Feb 16, 2007 70.13 70.13 69.23 69.99 113,800 -0.14(-0.20%)
Feb 15, 2007 69.50 71.09 68.90 70.13 156,400 +0.27(+0.39%)
Feb 14, 2007 68.60 71.16 68.59 69.86 174,005 +1.26(+1.84%)
Feb 13, 2007 67.20 68.64 67.08 68.60 123,640 +1.65(+2.46%)
Feb 12, 2007 67.95 68.20 66.63 66.95 178,618 -1.38(-2.02%)
Feb 09, 2007 70.32 71.31 67.86 68.33 216,200 -1.99(-2.83%)
Feb 08, 2007 71.00 71.00 69.88 70.32 203,400 -0.68(-0.96%)
Feb 07, 2007 69.49 71.30 69.16 71.00 248,000 +1.51(+2.17%)
Feb 06, 2007 68.20 69.67 67.47 69.49 213,800 +1.36(+2.00%)
Feb 05, 2007 69.05 69.05 67.64 68.13 179,500 -1.17(-1.69%)
Feb 02, 2007 69.74 69.85 69.01 69.30 84,100 -0.19(-0.27%)
Feb 01, 2007 69.34 70.28 69.19 69.49 155,900 +0.55(+0.80%)
Jan 31, 2007 68.53 69.50 66.91 68.94 258,900 +0.16(+0.23%)
Jan 30, 2007 67.40 69.65 67.35 68.78 364,200 +2.28(+3.43%)
Jan 29, 2007 68.36 68.36 65.50 66.50 278,300 -1.91(-2.79%)
Jan 26, 2007 68.85 70.18 67.18 68.41 207,900 -0.07(-0.10%)
Jan 25, 2007 72.00 72.07 67.97 68.48 234,600 -3.67(-5.09%)
Jan 24, 2007 73.50 74.20 70.70 72.15 452,300 +1.16(+1.63%)
Jan 23, 2007 69.68 71.00 69.31 70.99 160,300 +1.11(+1.59%)
Jan 22, 2007 70.49 70.90 69.15 69.88 244,400 -0.86(-1.22%)
Jan 19, 2007 69.36 71.16 68.87 70.74 190,500 +1.66(+2.40%)
Jan 18, 2007 71.18 71.50 68.77 69.08 293,300 -2.10(-2.95%)
Jan 17, 2007 71.26 71.60 69.82 71.18 199,600 -0.33(-0.46%)
Jan 16, 2007 73.30 74.30 71.25 71.51 314,500 -1.50(-2.05%)
Jan 12, 2007 71.31 73.47 71.26 73.01 242,000 +1.51(+2.11%)
Jan 11, 2007 69.44 72.99 69.44 71.50 419,100 +2.05(+2.95%)
Jan 10, 2007 67.60 69.71 67.54 69.45 269,100 +1.60(+2.36%)
Jan 09, 2007 67.00 68.90 66.37 67.85 223,400 +1.00(+1.50%)
Jan 08, 2007 64.72 67.42 64.10 66.85 207,000 +2.02(+3.12%)
Jan 05, 2007 66.70 66.81 64.75 64.83 191,100 -2.32(-3.45%)
Jan 04, 2007 67.32 67.59 66.40 67.15 158,400 -0.20(-0.30%)
Jan 03, 2007 65.90 68.62 65.90 67.35 166,200 +2.20(+3.38%)
Dec 29, 2006 66.75 67.05 64.99 65.15 81,900 -1.75(-2.62%)
Dec 28, 2006 67.45 68.17 66.19 66.90 269,900 -0.90(-1.33%)
Dec 27, 2006 66.10 67.97 66.04 67.80 77,200 +1.85(+2.81%)
Dec 26, 2006 65.30 66.60 65.30 65.95 49,200 +0.47(+0.72%)
Dec 22, 2006 65.65 65.88 64.69 65.48 48,800 -0.29(-0.44%)
Dec 21, 2006 66.10 67.21 65.54 65.77 85,500 -0.43(-0.65%)
Dec 20, 2006 66.16 67.39 66.08 66.20 138,300 +0.00(+0.00%)
Dec 19, 2006 66.36 66.55 65.30 66.20 124,400 -0.36(-0.54%)
Dec 18, 2006 68.20 68.89 66.55 66.56 247,500 -1.74(-2.55%)
Dec 15, 2006 68.41 69.61 68.13 68.30 219,600 -0.11(-0.16%)
Dec 14, 2006 67.84 68.93 67.73 68.41 118,900 +0.58(+0.86%)
Dec 13, 2006 69.00 69.14 67.50 67.83 227,400 -0.16(-0.24%)
Dec 12, 2006 65.30 69.50 65.29 67.99 419,700 +2.44(+3.72%)
Dec 11, 2006 65.90 66.43 65.45 65.55 124,400 -0.35(-0.53%)
Dec 08, 2006 65.90 66.29 65.47 65.90 75,300 +0.00(+0.00%)
Dec 07, 2006 66.65 67.32 65.80 65.90 105,300 -0.74(-1.11%)
Dec 06, 2006 65.95 67.23 65.87 66.64 82,600 +0.49(+0.74%)
Dec 05, 2006 66.25 67.11 65.68 66.15 141,700 +0.25(+0.38%)
Dec 04, 2006 63.64 66.10 63.50 65.90 112,500 +2.26(+3.55%)
Dec 01, 2006 63.46 65.49 63.00 63.64 209,600 -1.43(-2.20%)
Nov 30, 2006 65.45 65.95 64.67 65.07 233,700 -0.58(-0.88%)
Nov 29, 2006 65.95 66.56 64.37 65.65 131,600 +0.65(+1.00%)
Nov 28, 2006 64.80 66.06 64.05 65.00 176,100 -0.43(-0.66%)
Nov 27, 2006 68.51 68.51 65.03 65.43 256,000 -3.33(-4.84%)
Nov 24, 2006 68.57 69.12 67.89 68.76 45,500 -0.06(-0.09%)
Nov 22, 2006 69.00 69.60 68.43 68.82 120,600 -0.18(-0.26%)
Nov 21, 2006 68.46 69.66 68.40 69.00 140,200 +0.34(+0.50%)
Nov 20, 2006 68.58 70.26 68.45 68.66 219,600 -0.07(-0.10%)
Nov 17, 2006 69.23 70.00 68.66 68.73 184,100 -0.57(-0.82%)
Nov 16, 2006 68.05 69.87 68.00 69.30 244,900 +1.80(+2.67%)
Nov 15, 2006 68.69 68.70 67.37 67.50 373,800 -1.25(-1.82%)
Nov 14, 2006 67.81 68.91 66.23 68.75 215,000 +1.19(+1.76%)
Nov 13, 2006 66.97 68.72 66.68 67.56 132,700 +0.39(+0.58%)
Nov 10, 2006 65.00 67.40 65.00 67.17 133,900 +2.11(+3.24%)
Nov 09, 2006 67.27 67.30 64.69 65.06 199,100 -2.14(-3.18%)
Nov 08, 2006 67.35 67.80 66.44 67.20 222,400 -0.35(-0.52%)
Nov 07, 2006 67.91 68.97 67.37 67.55 129,900 -0.61(-0.89%)
Nov 06, 2006 65.61 68.38 65.60 68.16 161,400 +2.78(+4.25%)
Nov 03, 2006 66.28 66.72 64.52 65.38 229,900 -0.67(-1.01%)
Nov 02, 2006 65.40 66.44 64.51 66.05 226,700 +0.08(+0.12%)
Nov 01, 2006 69.10 69.85 65.84 65.97 387,500 -3.18(-4.60%)
Oct 31, 2006 70.24 71.23 69.00 69.15 235,500 -1.27(-1.80%)
Oct 30, 2006 69.46 70.85 69.24 70.42 187,000 +0.56(+0.80%)
Oct 27, 2006 70.99 71.61 69.40 69.86 303,700 -1.14(-1.61%)
Oct 26, 2006 69.60 71.50 69.15 71.00 225,200 +1.20(+1.72%)
Oct 25, 2006 68.25 70.47 68.25 69.80 266,100 +1.68(+2.47%)
Oct 24, 2006 67.96 68.66 67.44 68.12 130,200 -0.09(-0.13%)
Oct 23, 2006 68.11 68.95 67.40 68.21 297,400 -0.15(-0.22%)
Oct 20, 2006 67.60 69.35 67.60 68.36 195,300 +1.06(+1.58%)
Oct 19, 2006 68.62 68.89 66.67 67.30 527,100 -2.32(-3.33%)
Oct 18, 2006 64.75 69.75 64.75 69.62 1,179,000 +7.45(+11.98%)
Oct 17, 2006 62.60 62.70 61.15 62.17 151,300 -0.93(-1.47%)
Oct 16, 2006 62.96 63.93 62.79 63.10 159,900 +0.24(+0.38%)
Oct 13, 2006 62.38 63.57 62.35 62.86 140,500 +0.48(+0.77%)
Oct 12, 2006 62.25 62.54 61.67 62.38 192,200 +0.38(+0.61%)
Oct 11, 2006 62.05 62.86 61.20 62.00 232,900 -1.44(-2.27%)
Oct 10, 2006 63.86 64.34 63.19 63.44 115,100 -0.43(-0.67%)
Oct 09, 2006 62.52 64.10 62.21 63.87 167,800 +1.36(+2.18%)
Oct 06, 2006 62.60 63.06 61.96 62.51 149,800 -0.09(-0.14%)
Oct 05, 2006 61.65 62.96 61.26 62.60 207,700 +0.61(+0.98%)
Oct 04, 2006 59.40 62.24 59.00 61.99 287,000 +2.42(+4.06%)
Oct 03, 2006 59.24 60.24 58.58 59.57 308,200 +0.33(+0.56%)
Oct 02, 2006 60.51 60.51 58.68 59.24 645,700 -1.38(-2.28%)
Sep 29, 2006 60.70 61.95 60.52 60.62 408,300 -0.23(-0.38%)
Sep 28, 2006 61.33 61.76 60.56 60.85 300,700 -0.50(-0.81%)
Sep 27, 2006 61.30 62.65 60.40 61.35 443,100 -0.10(-0.16%)
Sep 26, 2006 65.73 65.73 61.26 61.45 992,400 -4.51(-6.84%)
Sep 25, 2006 63.95 66.19 63.70 65.96 426,400 +2.19(+3.43%)
Sep 22, 2006 64.20 64.67 62.86 63.77 529,700 -0.94(-1.45%)
Sep 21, 2006 65.50 66.80 64.02 64.71 355,600 -0.64(-0.98%)
Sep 20, 2006 64.54 65.46 64.13 65.35 281,700 +1.02(+1.59%)
Sep 19, 2006 64.39 64.85 62.82 64.33 247,300 +0.05(+0.08%)
Sep 18, 2006 63.83 65.05 63.00 64.28 281,100 +0.40(+0.63%)
Sep 15, 2006 63.95 64.50 63.41 63.88 380,100 +0.29(+0.46%)
Sep 14, 2006 62.53 63.85 61.73 63.59 354,800 +0.46(+0.73%)
Sep 13, 2006 62.15 64.10 62.07 63.13 371,500 +0.98(+1.58%)
Sep 12, 2006 60.20 62.77 60.20 62.15 316,500 +2.17(+3.62%)
Sep 11, 2006 58.60 60.25 57.90 59.98 328,400 +1.23(+2.09%)
Sep 08, 2006 58.06 59.28 57.89 58.75 304,200 +0.75(+1.29%)
Sep 07, 2006 57.00 58.55 56.27 58.00 296,700 +0.40(+0.69%)
Sep 06, 2006 58.16 58.29 57.33 57.60 221,400 -1.56(-2.64%)
Sep 05, 2006 59.12 60.06 58.90 59.16 228,600 +0.14(+0.24%)
Sep 01, 2006 58.80 59.21 58.22 59.02 152,900 +0.44(+0.75%)
Aug 31, 2006 57.46 58.63 57.45 58.58 227,100 +1.06(+1.84%)
Aug 30, 2006 56.04 57.85 56.01 57.52 263,600 +1.68(+3.01%)
Aug 29, 2006 55.20 55.90 54.60 55.84 231,200 +0.65(+1.18%)
Aug 28, 2006 53.41 56.03 53.41 55.19 300,400 +1.59(+2.97%)
Aug 25, 2006 53.11 53.91 52.76 53.60 326,200 +0.54(+1.02%)
Aug 24, 2006 55.27 55.44 52.82 53.06 311,100 -2.09(-3.79%)
Aug 23, 2006 55.00 55.85 54.47 55.15 267,000 +0.49(+0.90%)
Aug 22, 2006 54.90 55.61 54.20 54.66 231,300 -0.38(-0.69%)
Aug 21, 2006 55.67 55.67 54.31 55.04 226,100 -0.66(-1.18%)
Aug 18, 2006 55.51 56.00 54.87 55.70 225,300 +0.40(+0.72%)
Aug 17, 2006 54.30 56.04 53.95 55.30 317,900 +1.95(+3.66%)
Aug 16, 2006 53.20 53.72 52.43 53.35 198,400 +0.55(+1.04%)
Aug 15, 2006 52.25 53.60 51.69 52.80 528,800 +2.05(+4.04%)
Aug 14, 2006 49.30 51.07 49.30 50.75 424,800 +1.90(+3.89%)
Aug 11, 2006 48.90 49.85 48.65 48.85 229,800 -0.05(-0.10%)
Aug 10, 2006 48.95 49.36 46.60 48.90 465,500 -0.05(-0.10%)
Aug 09, 2006 50.00 50.45 48.84 48.95 308,700 -0.52(-1.05%)
Aug 08, 2006 51.27 51.65 49.16 49.47 181,100 -1.55(-3.04%)
Aug 07, 2006 51.50 51.90 50.53 51.02 155,300 -0.83(-1.60%)
Aug 04, 2006 51.55 52.91 51.41 51.85 263,000 +0.90(+1.77%)
Aug 03, 2006 49.80 51.46 49.04 50.95 213,000 +0.60(+1.19%)
Aug 02, 2006 50.65 51.34 50.10 50.35 287,000 +0.18(+0.36%)
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.