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, 2009 50.80 50.61 50.61 50.61 79,500 -0.28(-0.55%)
Dec 30, 2009 50.15 51.37 50.10 50.89 116,060 +0.57(+1.13%)
Dec 29, 2009 50.53 50.70 50.01 50.32 105,627 -0.19(-0.38%)
Dec 28, 2009 51.11 51.12 50.18 50.51 110,607 -0.47(-0.92%)
Dec 24, 2009 51.10 51.21 50.81 50.98 56,867 +0.13(+0.26%)
Dec 23, 2009 50.40 51.05 50.40 50.85 158,880 +0.87(+1.74%)
Dec 22, 2009 50.03 51.65 49.88 49.98 271,609 +0.29(+0.58%)
Dec 21, 2009 46.73 49.81 46.73 49.69 308,748 +2.96(+6.33%)
Dec 18, 2009 47.55 47.55 46.27 46.73 302,525 -0.36(-0.76%)
Dec 17, 2009 46.85 47.31 46.59 47.09 175,058 +0.28(+0.60%)
Dec 16, 2009 46.79 47.35 46.40 46.81 158,385 +0.76(+1.65%)
Dec 15, 2009 46.18 46.62 45.88 46.05 264,179 -0.17(-0.37%)
Dec 14, 2009 45.52 46.25 45.41 46.22 128,588 +0.74(+1.63%)
Dec 11, 2009 46.85 47.19 45.23 45.48 241,645 -1.26(-2.70%)
Dec 10, 2009 47.47 47.47 46.30 46.74 128,990 -0.58(-1.23%)
Dec 09, 2009 46.19 47.47 45.98 47.32 176,530 +1.32(+2.87%)
Dec 08, 2009 44.80 46.47 44.80 46.00 208,595 -0.15(-0.33%)
Dec 07, 2009 46.15 46.51 45.86 46.15 200,746 +0.00(+0.00%)
Dec 04, 2009 46.15 46.72 45.27 46.15 307,289 +0.93(+2.06%)
Dec 03, 2009 45.47 46.31 45.03 45.22 372,064 -0.27(-0.59%)
Dec 02, 2009 44.06 45.72 44.06 45.49 129,619 +1.45(+3.29%)
Dec 01, 2009 43.85 44.46 42.71 44.04 155,411 +0.69(+1.59%)
Nov 30, 2009 43.93 43.97 42.60 43.35 186,141 -0.46(-1.05%)
Nov 27, 2009 44.28 44.99 43.81 43.81 82,103 -1.92(-4.20%)
Nov 25, 2009 45.84 45.97 45.51 45.73 129,646 +0.14(+0.31%)
Nov 24, 2009 45.84 46.33 45.01 45.59 144,072 -0.14(-0.31%)
Nov 23, 2009 45.20 46.11 45.15 45.73 140,972 +1.05(+2.35%)
Nov 20, 2009 44.73 44.96 44.50 44.68 94,839 -0.22(-0.49%)
Nov 19, 2009 45.30 45.67 44.64 44.90 146,284 -0.82(-1.79%)
Nov 18, 2009 45.85 45.85 45.20 45.72 123,504 -0.34(-0.74%)
Nov 17, 2009 46.15 46.96 45.90 46.06 110,563 -0.48(-1.03%)
Nov 16, 2009 46.32 46.89 46.01 46.54 133,303 +0.66(+1.44%)
Nov 13, 2009 46.02 46.70 45.30 45.88 132,622 -0.46(-0.99%)
Nov 12, 2009 48.17 48.50 46.19 46.34 104,041 -1.88(-3.90%)
Nov 11, 2009 47.93 48.70 47.12 48.22 108,439 +1.60(+3.43%)
Nov 10, 2009 46.30 46.75 45.85 46.62 82,324 -0.02(-0.04%)
Nov 09, 2009 46.76 46.87 46.40 46.64 126,577 +0.48(+1.04%)
Nov 06, 2009 45.07 46.25 44.40 46.16 104,572 +0.72(+1.58%)
Nov 05, 2009 45.62 46.13 44.86 45.44 177,960 -0.12(-0.26%)
Nov 04, 2009 48.03 48.34 45.49 45.56 209,375 -1.95(-4.10%)
Nov 03, 2009 46.00 47.67 44.77 47.51 207,030 +1.00(+2.15%)
Nov 02, 2009 46.75 47.44 45.39 46.51 120,831 +0.12(+0.26%)
Oct 30, 2009 48.17 48.80 46.32 46.39 235,320 -2.17(-4.47%)
Oct 29, 2009 48.81 48.81 47.40 48.56 144,573 +1.03(+2.17%)
Oct 28, 2009 49.50 49.59 47.27 47.53 154,655 -2.07(-4.17%)
Oct 27, 2009 51.53 51.84 49.49 49.60 135,422 -1.84(-3.58%)
Oct 26, 2009 51.42 53.09 51.02 51.44 130,125 +0.08(+0.16%)
Oct 23, 2009 52.40 52.52 51.16 51.36 136,100 -1.23(-2.34%)
Oct 22, 2009 54.03 54.19 51.00 52.59 195,682 -1.29(-2.39%)
Oct 21, 2009 54.70 56.25 53.77 53.88 300,209 -1.00(-1.82%)
Oct 20, 2009 55.30 55.34 54.64 54.88 283,186 -1.49(-2.64%)
Oct 19, 2009 57.34 57.34 55.77 56.37 101,200 +0.60(+1.08%)
Oct 16, 2009 56.92 56.92 55.50 55.77 142,146 -1.63(-2.84%)
Oct 15, 2009 54.76 57.80 54.76 57.40 157,417 -0.05(-0.09%)
Oct 14, 2009 53.99 57.56 53.90 57.45 250,142 +4.24(+7.97%)
Oct 13, 2009 53.06 53.57 52.86 53.21 148,503 -0.22(-0.41%)
Oct 12, 2009 53.35 53.78 53.13 53.43 112,532 +0.17(+0.32%)
Oct 09, 2009 52.13 53.57 51.69 53.26 199,482 +1.17(+2.25%)
Oct 08, 2009 50.05 52.68 49.75 52.09 248,022 +2.35(+4.72%)
Oct 07, 2009 49.45 49.74 48.79 49.74 44,649 +0.13(+0.26%)
Oct 06, 2009 48.81 50.08 48.73 49.61 151,004 +1.12(+2.31%)
Oct 05, 2009 48.08 48.68 47.56 48.49 85,025 +0.86(+1.81%)
Oct 02, 2009 45.85 48.27 45.85 47.63 108,806 +1.18(+2.54%)
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.