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 31, 2007 52.01 52.62 51.00 51.36 226,600 +0.20(+0.39%)
Aug 30, 2007 51.58 52.70 50.59 51.16 207,500 -1.54(-2.92%)
Aug 29, 2007 50.58 52.99 50.51 52.70 221,900 +2.50(+4.98%)
Aug 28, 2007 52.14 52.17 50.09 50.20 197,400 -2.44(-4.64%)
Aug 27, 2007 53.10 53.61 52.25 52.64 142,200 -0.92(-1.72%)
Aug 24, 2007 51.98 53.65 51.37 53.56 346,000 +1.74(+3.36%)
Aug 23, 2007 53.10 53.43 51.33 51.82 222,800 -0.90(-1.71%)
Aug 22, 2007 54.12 54.91 52.18 52.72 202,400 -0.68(-1.27%)
Aug 21, 2007 50.90 54.00 50.68 53.40 347,000 +2.31(+4.52%)
Aug 20, 2007 52.11 52.75 49.90 51.09 343,900 -0.89(-1.71%)
Aug 17, 2007 49.80 52.65 48.49 51.98 527,500 +4.41(+9.27%)
Aug 16, 2007 46.43 47.57 45.16 47.57 901,800 +0.94(+2.02%)
Aug 15, 2007 46.65 48.67 46.53 46.63 352,100 -0.28(-0.60%)
Aug 14, 2007 48.50 48.98 46.65 46.91 324,600 -1.59(-3.28%)
Aug 13, 2007 51.50 52.00 48.50 48.50 698,300 -2.75(-5.37%)
Aug 10, 2007 53.50 56.25 49.08 51.25 878,800 -3.21(-5.89%)
Aug 09, 2007 51.38 56.30 51.32 54.46 875,200 +1.08(+2.02%)
Aug 08, 2007 55.40 59.00 52.76 53.38 1,128,900 -1.52(-2.77%)
Aug 07, 2007 49.93 55.49 49.58 54.90 812,000 +5.01(+10.04%)
Aug 06, 2007 44.24 49.97 44.24 49.89 572,000 +3.80(+8.24%)
Aug 03, 2007 46.93 47.75 46.02 46.09 588,200 -1.66(-3.48%)
Aug 02, 2007 47.25 48.38 47.01 47.75 489,000 +0.51(+1.08%)
Aug 01, 2007 47.55 47.96 46.07 47.24 595,300 -0.68(-1.42%)
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%)
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.