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%)
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.