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, 2007 45.36 46.86 44.78 46.32 218,200 +0.37(+0.81%)
Dec 28, 2007 45.82 47.08 45.16 45.95 177,700 +0.20(+0.44%)
Dec 27, 2007 49.04 49.07 45.72 45.75 299,000 -3.83(-7.72%)
Dec 26, 2007 48.80 50.05 48.63 49.58 204,107 +0.33(+0.67%)
Dec 24, 2007 48.99 49.25 48.66 49.25 91,300 +0.26(+0.53%)
Dec 21, 2007 47.05 49.24 47.05 48.99 359,647 +2.51(+5.40%)
Dec 20, 2007 46.96 46.96 44.99 46.48 184,500 +0.10(+0.22%)
Dec 19, 2007 45.91 46.67 45.26 46.38 194,000 +0.47(+1.02%)
Dec 18, 2007 45.94 46.03 44.90 45.91 348,300 +0.73(+1.62%)
Dec 17, 2007 45.91 46.50 44.99 45.18 239,400 -0.84(-1.83%)
Dec 14, 2007 45.60 47.19 45.50 46.02 234,900 -0.47(-1.01%)
Dec 13, 2007 45.56 46.71 45.05 46.49 231,701 +0.44(+0.96%)
Dec 12, 2007 46.46 47.25 44.90 46.05 327,542 +0.77(+1.70%)
Dec 11, 2007 49.00 49.00 45.19 45.28 346,024 -3.62(-7.40%)
Dec 10, 2007 47.23 49.34 47.23 48.90 313,305 +1.68(+3.56%)
Dec 07, 2007 48.25 48.39 46.90 47.22 273,400 -1.25(-2.58%)
Dec 06, 2007 45.91 48.48 45.67 48.47 303,700 +2.26(+4.89%)
Dec 05, 2007 46.00 46.60 44.95 46.21 252,400 +1.16(+2.57%)
Dec 04, 2007 44.78 45.36 43.90 45.05 276,800 -0.29(-0.64%)
Dec 03, 2007 46.54 46.74 45.09 45.34 195,600 -0.98(-2.12%)
Nov 30, 2007 46.25 47.49 45.77 46.32 449,442 +1.02(+2.25%)
Nov 29, 2007 48.24 48.49 44.85 45.30 712,001 -4.43(-8.91%)
Nov 28, 2007 47.30 50.16 47.30 49.73 298,224 +2.85(+6.08%)
Nov 27, 2007 45.93 47.27 45.50 46.88 169,600 +1.50(+3.31%)
Nov 26, 2007 46.95 47.08 45.36 45.38 189,000 -1.52(-3.24%)
Nov 23, 2007 46.08 47.41 45.75 46.90 71,100 +1.67(+3.69%)
Nov 21, 2007 44.82 45.91 44.35 45.23 217,701 +0.06(+0.13%)
Nov 20, 2007 43.95 45.45 43.77 45.17 372,900 +1.02(+2.31%)
Nov 19, 2007 43.90 45.19 43.43 44.15 310,200 -0.32(-0.72%)
Nov 16, 2007 44.89 45.00 43.38 44.47 218,100 -0.24(-0.54%)
Nov 15, 2007 45.50 45.95 43.78 44.71 232,208 -1.07(-2.34%)
Nov 14, 2007 46.93 47.54 45.51 45.78 223,900 -0.59(-1.27%)
Nov 13, 2007 44.58 46.45 44.30 46.37 253,700 +2.48(+5.65%)
Nov 12, 2007 43.87 44.71 43.34 43.89 457,300 +0.06(+0.14%)
Nov 09, 2007 43.05 44.87 41.53 43.83 253,300 +0.63(+1.46%)
Nov 08, 2007 42.76 43.38 41.44 43.20 505,200 +0.84(+1.98%)
Nov 07, 2007 44.73 45.07 42.25 42.36 556,800 -3.09(-6.80%)
Nov 06, 2007 46.54 46.54 44.65 45.45 283,321 -0.20(-0.44%)
Nov 05, 2007 45.10 46.61 44.75 45.65 298,900 -0.39(-0.85%)
Nov 02, 2007 48.67 48.81 45.63 46.04 422,700 -1.96(-4.08%)
Nov 01, 2007 50.13 50.25 47.91 48.00 280,100 -3.40(-6.61%)
Oct 31, 2007 50.10 52.00 49.79 51.40 342,000 +1.32(+2.64%)
Oct 30, 2007 49.60 50.56 48.89 50.08 225,900 +0.36(+0.72%)
Oct 29, 2007 49.17 49.89 48.30 49.72 165,700 +0.78(+1.59%)
Oct 26, 2007 47.97 49.33 47.29 48.94 293,400 +1.62(+3.42%)
Oct 25, 2007 47.86 48.22 46.49 47.32 189,300 -0.26(-0.55%)
Oct 24, 2007 48.25 48.42 45.80 47.58 362,600 -1.02(-2.10%)
Oct 23, 2007 48.34 48.81 47.50 48.60 398,000 +0.56(+1.17%)
Oct 22, 2007 46.20 48.56 46.02 48.04 306,600 +1.39(+2.98%)
Oct 19, 2007 48.43 48.46 46.51 46.65 453,500 -2.05(-4.21%)
Oct 18, 2007 48.62 49.07 47.51 48.70 408,300 -0.90(-1.81%)
Oct 17, 2007 50.65 50.75 48.45 49.60 825,800 -2.73(-5.22%)
Oct 16, 2007 53.70 53.75 51.58 52.33 439,000 -1.57(-2.91%)
Oct 15, 2007 56.80 57.11 53.70 53.90 419,600 -3.08(-5.41%)
Oct 12, 2007 56.90 57.64 56.50 56.98 189,800 +0.03(+0.05%)
Oct 11, 2007 57.85 58.76 56.56 56.95 240,800 -0.75(-1.30%)
Oct 10, 2007 57.89 58.09 56.91 57.70 118,900 -0.19(-0.33%)
Oct 09, 2007 57.40 57.90 56.96 57.89 220,900 +0.84(+1.47%)
Oct 08, 2007 57.42 57.49 56.72 57.05 193,900 -0.75(-1.30%)
Oct 05, 2007 57.16 58.11 56.33 57.80 233,500 +0.91(+1.60%)
Oct 04, 2007 57.14 57.60 56.65 56.89 270,700 +0.09(+0.16%)
Oct 03, 2007 57.02 57.32 56.47 56.80 158,600 -0.42(-0.73%)
Oct 02, 2007 56.25 57.61 56.11 57.22 150,300 +1.27(+2.27%)
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.