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 (%)
Aug 30, 2019 73.26 73.37 72.45 72.76 61,700 -0.07(-0.10%)
Aug 29, 2019 71.69 72.87 71.43 72.83 83,024 +1.70(+2.39%)
Aug 28, 2019 70.03 71.59 69.92 71.13 90,292 +0.77(+1.09%)
Aug 27, 2019 71.14 71.44 69.85 70.36 62,497 -0.33(-0.47%)
Aug 26, 2019 70.86 71.22 70.41 70.69 41,633 +0.55(+0.78%)
Aug 23, 2019 71.29 71.62 69.68 70.14 78,200 -1.47(-2.05%)
Aug 22, 2019 72.10 72.52 71.18 71.61 49,625 -0.57(-0.79%)
Aug 21, 2019 72.35 72.69 71.81 72.18 50,059 +0.52(+0.73%)
Aug 20, 2019 72.20 72.60 71.02 71.66 40,307 -0.59(-0.82%)
Aug 19, 2019 72.55 72.93 71.95 72.25 50,001 +0.56(+0.78%)
Aug 16, 2019 70.78 72.02 70.78 71.69 65,100 +1.22(+1.73%)
Aug 15, 2019 70.61 71.41 70.03 70.47 49,285 -0.29(-0.41%)
Aug 14, 2019 70.95 71.59 70.26 70.76 52,029 -1.67(-2.31%)
Aug 13, 2019 70.54 72.66 70.54 72.43 55,064 +1.48(+2.09%)
Aug 12, 2019 72.08 72.88 70.62 70.95 59,617 -1.78(-2.45%)
Aug 09, 2019 73.00 73.41 72.40 72.73 87,700 -0.79(-1.07%)
Aug 08, 2019 73.09 73.96 72.97 73.52 59,325 +0.85(+1.17%)
Aug 07, 2019 73.33 73.59 71.81 72.67 138,165 -1.75(-2.35%)
Aug 06, 2019 73.71 74.74 73.09 74.42 201,964 +1.21(+1.65%)
Aug 05, 2019 73.66 73.66 72.01 73.21 132,097 -1.84(-2.45%)
Aug 02, 2019 75.12 75.48 73.72 75.05 166,500 -0.54(-0.71%)
Aug 01, 2019 77.45 77.56 74.55 75.59 136,789 -1.71(-2.21%)
Jul 31, 2019 77.65 78.96 76.64 77.30 98,661 -0.58(-0.74%)
Jul 30, 2019 76.31 78.31 75.84 77.88 73,906 +1.07(+1.39%)
Jul 29, 2019 78.29 78.31 76.72 76.81 118,956 -1.57(-2.00%)
Jul 26, 2019 77.00 79.30 75.75 78.38 181,900 +2.60(+3.43%)
Jul 25, 2019 77.59 77.90 75.36 75.78 92,943 -1.60(-2.07%)
Jul 24, 2019 75.31 77.47 75.31 77.38 102,595 +1.54(+2.03%)
Jul 23, 2019 75.21 76.34 75.00 75.84 116,183 +0.89(+1.19%)
Jul 22, 2019 76.00 76.60 74.70 74.95 88,256 -1.19(-1.56%)
Jul 19, 2019 76.44 77.23 76.08 76.14 74,500 -0.48(-0.63%)
Jul 18, 2019 76.44 77.70 76.09 76.62 125,553 +0.01(+0.01%)
Jul 17, 2019 76.98 77.49 76.22 76.61 101,524 -0.64(-0.83%)
Jul 16, 2019 77.03 78.21 76.41 77.25 92,011 +0.42(+0.55%)
Jul 15, 2019 77.16 77.63 76.52 76.83 148,167 -0.03(-0.04%)
Jul 12, 2019 75.63 77.35 75.37 76.86 101,100 +1.62(+2.15%)
Jul 11, 2019 74.18 75.73 73.02 75.24 157,176 +1.39(+1.88%)
Jul 10, 2019 73.45 74.42 73.45 73.85 157,392 +0.59(+0.81%)
Jul 09, 2019 74.50 75.59 71.51 73.26 274,481 -0.62(-0.84%)
Jul 08, 2019 74.51 75.03 72.82 73.88 91,720 -1.14(-1.52%)
Jul 05, 2019 74.73 75.46 74.50 75.02 126,200 +0.23(+0.31%)
Jul 03, 2019 74.19 74.97 73.80 74.79 40,200 +0.89(+1.20%)
Jul 02, 2019 74.64 74.64 73.34 73.90 52,950 -0.75(-1.00%)
Jul 01, 2019 74.94 75.24 74.15 74.65 82,383 +0.38(+0.51%)
Jun 28, 2019 73.54 74.29 73.49 74.27 154,400 +1.06(+1.45%)
Jun 27, 2019 71.44 73.40 71.18 73.21 105,265 +1.77(+2.48%)
Jun 26, 2019 72.20 72.79 71.11 71.44 91,619 -0.55(-0.76%)
Jun 25, 2019 71.58 72.33 70.80 71.99 102,932 +0.58(+0.81%)
Jun 24, 2019 72.57 72.97 71.04 71.41 104,829 -1.35(-1.86%)
Jun 21, 2019 73.77 74.79 72.76 72.76 209,600 -1.38(-1.86%)
Jun 20, 2019 74.38 74.41 72.90 74.14 71,048 +0.58(+0.79%)
Jun 19, 2019 74.48 74.75 73.11 73.56 81,527 -0.51(-0.69%)
Jun 18, 2019 72.93 74.93 72.93 74.07 66,698 +1.52(+2.10%)
Jun 17, 2019 73.55 74.22 72.45 72.55 87,261 -0.88(-1.20%)
Jun 14, 2019 73.96 74.02 72.73 73.43 64,900 -0.32(-0.43%)
Jun 13, 2019 74.74 74.99 73.41 73.75 59,670 -0.64(-0.86%)
Jun 12, 2019 74.42 74.87 73.38 74.39 75,478 -0.02(-0.03%)
Jun 11, 2019 75.00 75.76 73.89 74.41 73,935 +0.13(+0.18%)
Jun 10, 2019 73.47 75.26 73.12 74.28 98,373 +1.41(+1.93%)
Jun 07, 2019 72.99 73.62 72.51 72.87 84,700 +0.25(+0.34%)
Jun 06, 2019 72.81 72.89 71.56 72.62 42,146 -0.03(-0.04%)
Jun 05, 2019 72.69 73.71 71.28 72.65 105,045 +0.26(+0.36%)
Jun 04, 2019 71.98 72.91 71.10 72.39 69,476 +1.29(+1.81%)
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.