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 (%)
Jan 31, 2014 39.35 39.76 38.98 39.28 128,447 -0.85(-2.12%)
Jan 30, 2014 39.78 41.08 39.11 40.13 143,758 +0.92(+2.35%)
Jan 29, 2014 39.15 41.64 39.04 39.21 310,154 +1.23(+3.24%)
Jan 28, 2014 37.31 38.18 36.98 37.98 99,468 +0.85(+2.29%)
Jan 27, 2014 38.12 38.20 36.86 37.13 41,901 -0.87(-2.29%)
Jan 24, 2014 39.06 39.06 37.63 38.00 110,518 -1.47(-3.72%)
Jan 23, 2014 39.87 39.87 39.07 39.47 90,419 -0.69(-1.72%)
Jan 22, 2014 39.71 40.50 39.36 40.16 56,167 +0.45(+1.13%)
Jan 21, 2014 40.04 40.04 39.48 39.71 59,772 -0.01(-0.03%)
Jan 17, 2014 40.28 39.72 39.72 39.72 58,200 -0.47(-1.17%)
Jan 16, 2014 40.56 40.56 39.88 40.19 38,492 -0.44(-1.08%)
Jan 15, 2014 39.64 40.65 39.73 40.63 58,457 +0.99(+2.50%)
Jan 14, 2014 39.40 40.16 38.95 39.64 77,250 +0.52(+1.33%)
Jan 13, 2014 39.40 39.73 38.81 39.12 100,962 -0.19(-0.48%)
Jan 10, 2014 39.30 39.71 38.62 39.31 93,496 +0.14(+0.36%)
Jan 09, 2014 39.73 40.22 39.01 39.17 115,805 -0.41(-1.04%)
Jan 08, 2014 39.68 40.45 39.25 39.58 178,856 -0.23(-0.58%)
Jan 07, 2014 38.89 40.99 38.89 39.81 129,716 +1.06(+2.74%)
Jan 06, 2014 39.24 39.46 38.46 38.75 57,111 -0.40(-1.02%)
Jan 03, 2014 39.19 39.55 38.89 39.15 40,136 -0.01(-0.03%)
Jan 02, 2014 39.31 39.49 38.96 39.16 67,302 -0.39(-0.99%)
Dec 31, 2013 39.16 39.55 39.55 39.55 45,900 +0.48(+1.23%)
Dec 30, 2013 39.31 39.63 38.81 39.07 27,288 -0.20(-0.51%)
Dec 27, 2013 39.48 39.74 38.97 39.27 40,458 -0.08(-0.20%)
Dec 26, 2013 39.22 39.59 39.20 39.35 40,665 +0.27(+0.69%)
Dec 24, 2013 39.49 39.69 38.99 39.08 26,534 -0.42(-1.06%)
Dec 23, 2013 39.60 39.75 39.25 39.50 50,284 +0.01(+0.03%)
Dec 20, 2013 38.17 39.65 38.12 39.49 177,449 +1.41(+3.70%)
Dec 19, 2013 37.99 38.23 37.80 38.08 54,595 +0.08(+0.21%)
Dec 18, 2013 37.82 38.00 37.15 38.00 66,727 +0.20(+0.53%)
Dec 17, 2013 37.93 38.00 37.48 37.80 31,265 -0.15(-0.40%)
Dec 16, 2013 37.44 38.06 37.34 37.95 44,934 +0.63(+1.69%)
Dec 13, 2013 37.15 37.68 37.02 37.32 33,915 +0.29(+0.78%)
Dec 12, 2013 37.16 37.31 36.81 37.03 57,956 -0.14(-0.38%)
Dec 11, 2013 37.20 37.77 36.91 37.17 92,044 -0.27(-0.72%)
Dec 10, 2013 37.73 38.00 37.27 37.44 54,060 -0.45(-1.19%)
Dec 09, 2013 38.14 38.14 37.46 37.89 42,516 -0.11(-0.29%)
Dec 06, 2013 38.17 38.29 37.78 38.00 48,466 +0.38(+1.01%)
Dec 05, 2013 37.66 38.31 37.55 37.62 79,875 -0.20(-0.53%)
Dec 04, 2013 37.17 38.00 37.11 37.82 101,005 +0.38(+1.01%)
Dec 03, 2013 37.49 38.22 37.00 37.44 77,890 -0.23(-0.61%)
Dec 02, 2013 37.94 38.03 37.48 37.67 66,121 -0.35(-0.92%)
Nov 29, 2013 38.00 38.24 37.59 38.02 20,718 +0.13(+0.34%)
Nov 27, 2013 37.77 37.99 37.65 37.89 37,566 +0.22(+0.58%)
Nov 26, 2013 37.62 37.96 37.32 37.67 53,961 +0.07(+0.19%)
Nov 25, 2013 36.99 37.67 36.85 37.60 45,482 +0.71(+1.92%)
Nov 22, 2013 36.62 37.14 36.10 36.89 35,666 +0.22(+0.60%)
Nov 21, 2013 36.08 36.85 35.86 36.67 39,748 +0.82(+2.29%)
Nov 20, 2013 35.68 36.08 35.41 35.85 19,060 +0.26(+0.73%)
Nov 19, 2013 36.17 36.43 35.33 35.59 40,845 -0.58(-1.60%)
Nov 18, 2013 35.88 36.49 35.88 36.17 39,532 +0.35(+0.98%)
Nov 15, 2013 35.59 35.86 35.54 35.82 30,699 +0.16(+0.45%)
Nov 14, 2013 35.78 35.85 35.24 35.66 25,161 +0.66(+1.89%)
Nov 12, 2013 35.12 35.28 34.60 35.00 53,781 -0.17(-0.48%)
Nov 11, 2013 35.19 35.66 34.86 35.17 47,974 -0.03(-0.09%)
Nov 08, 2013 34.24 35.41 34.14 35.20 65,946 +0.77(+2.24%)
Nov 07, 2013 35.25 35.25 34.39 34.43 76,963 -0.66(-1.88%)
Nov 06, 2013 35.46 35.52 34.89 35.09 66,986 -0.07(-0.20%)
Nov 05, 2013 35.08 35.82 35.03 35.16 72,009 -0.14(-0.40%)
Nov 04, 2013 35.60 35.68 35.07 35.30 88,365 -0.25(-0.70%)
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.