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 (%)
Apr 30, 2012 24.61 24.61 24.19 24.25 90,302 -0.49(-1.98%)
Apr 27, 2012 24.34 24.78 23.89 24.74 68,330 +0.42(+1.73%)
Apr 26, 2012 24.18 24.49 24.07 24.32 217,804 +0.00(+0.00%)
Apr 25, 2012 24.58 25.04 24.11 24.32 156,273 +0.06(+0.25%)
Apr 24, 2012 24.24 24.64 24.02 24.26 144,509 +0.10(+0.41%)
Apr 23, 2012 24.02 24.21 23.79 24.16 166,806 -0.07(-0.29%)
Apr 20, 2012 24.69 24.78 24.12 24.23 89,565 -0.22(-0.90%)
Apr 19, 2012 24.58 24.71 23.90 24.45 212,000 +0.00(+0.00%)
Apr 18, 2012 25.00 25.00 23.76 24.45 211,106 -0.96(-3.78%)
Apr 17, 2012 25.30 25.84 25.07 25.41 156,387 +0.38(+1.52%)
Apr 16, 2012 25.06 25.29 24.57 25.03 224,058 +0.22(+0.89%)
Apr 13, 2012 26.04 26.05 24.75 24.81 198,084 -1.43(-5.45%)
Apr 12, 2012 25.92 26.54 25.78 26.24 206,462 +0.37(+1.43%)
Apr 11, 2012 25.65 25.91 25.30 25.87 134,563 +0.70(+2.78%)
Apr 10, 2012 25.55 25.90 25.15 25.17 196,685 -0.24(-0.94%)
Apr 09, 2012 25.31 25.81 25.24 25.41 195,356 -0.58(-2.23%)
Apr 05, 2012 26.01 26.48 25.78 25.99 110,542 -0.08(-0.31%)
Apr 04, 2012 26.16 26.50 25.89 26.07 116,165 -0.56(-2.10%)
Apr 03, 2012 27.33 27.33 26.49 26.63 144,944 -0.83(-3.02%)
Apr 02, 2012 26.56 27.46 26.34 27.46 164,857 +0.84(+3.16%)
Mar 30, 2012 26.89 27.09 26.52 26.62 78,010 -0.04(-0.15%)
Mar 29, 2012 26.55 26.88 26.15 26.66 65,260 -0.15(-0.56%)
Mar 28, 2012 26.88 27.15 26.45 26.81 74,900 -0.10(-0.37%)
Mar 27, 2012 27.17 27.50 26.90 26.91 89,769 -0.29(-1.07%)
Mar 26, 2012 27.26 27.43 27.01 27.20 148,072 +0.30(+1.12%)
Mar 23, 2012 26.07 27.02 25.89 26.90 199,866 +0.78(+2.99%)
Mar 22, 2012 26.55 26.77 26.01 26.12 136,143 -0.77(-2.86%)
Mar 21, 2012 27.30 27.49 26.87 26.89 109,402 -0.31(-1.14%)
Mar 20, 2012 26.92 27.43 26.65 27.20 173,899 +0.19(+0.70%)
Mar 19, 2012 27.01 27.69 26.74 27.01 192,931 -0.08(-0.30%)
Mar 16, 2012 27.17 27.34 26.83 27.09 191,379 -0.01(-0.04%)
Mar 15, 2012 26.19 27.17 26.04 27.10 171,341 +0.97(+3.71%)
Mar 14, 2012 26.30 26.77 25.95 26.13 135,242 -0.15(-0.57%)
Mar 13, 2012 25.15 26.37 24.90 26.28 247,597 +1.41(+5.67%)
Mar 12, 2012 25.06 25.24 24.60 24.87 113,301 -0.21(-0.84%)
Mar 09, 2012 24.32 25.27 24.18 25.08 131,203 +0.77(+3.17%)
Mar 08, 2012 24.31 24.39 23.95 24.31 84,819 +0.22(+0.91%)
Mar 07, 2012 23.87 24.14 23.67 24.09 90,629 +0.35(+1.47%)
Mar 06, 2012 24.10 24.28 23.54 23.74 104,802 -0.76(-3.10%)
Mar 05, 2012 24.17 24.65 23.94 24.50 116,457 +0.18(+0.74%)
Mar 02, 2012 25.08 25.27 24.23 24.32 169,815 -0.71(-2.84%)
Mar 01, 2012 25.66 26.98 24.98 25.03 497,862 +0.45(+1.83%)
Feb 29, 2012 24.66 25.27 24.55 24.58 167,983 -0.03(-0.12%)
Feb 28, 2012 23.78 24.86 23.60 24.61 166,596 +0.83(+3.49%)
Feb 27, 2012 23.75 24.05 23.15 23.78 112,364 -0.15(-0.63%)
Feb 24, 2012 23.60 24.04 23.50 23.93 109,559 +0.25(+1.06%)
Feb 23, 2012 22.95 23.68 22.75 23.68 106,657 +0.82(+3.59%)
Feb 22, 2012 23.40 23.40 22.79 22.86 100,038 -0.58(-2.47%)
Feb 21, 2012 23.77 24.22 23.28 23.44 126,218 -0.41(-1.72%)
Feb 17, 2012 24.00 24.13 23.66 23.85 96,711 -0.11(-0.46%)
Feb 16, 2012 23.00 24.03 22.78 23.96 114,186 +0.88(+3.81%)
Feb 15, 2012 23.36 23.43 22.88 23.08 124,288 -0.19(-0.82%)
Feb 14, 2012 23.53 23.60 22.78 23.27 124,825 -0.50(-2.10%)
Feb 13, 2012 23.43 23.94 23.43 23.77 92,272 +0.70(+3.03%)
Feb 10, 2012 23.30 23.54 22.99 23.07 83,065 -0.54(-2.29%)
Feb 09, 2012 24.18 24.43 23.58 23.61 110,207 -0.51(-2.11%)
Feb 08, 2012 23.86 24.49 23.81 24.12 150,778 +0.30(+1.26%)
Feb 07, 2012 24.14 24.14 23.67 23.82 159,528 -0.41(-1.69%)
Feb 06, 2012 24.36 24.61 24.06 24.23 123,299 -0.31(-1.26%)
Feb 03, 2012 23.87 24.89 23.69 24.54 227,344 +1.14(+4.87%)
Feb 02, 2012 23.12 23.82 23.05 23.40 191,963 +0.28(+1.21%)
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.