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, 2014 43.70 43.92 42.40 43.86 121,712 +0.03(+0.07%)
Apr 29, 2014 42.62 43.93 42.51 43.83 135,727 +1.36(+3.20%)
Apr 28, 2014 44.72 44.76 41.67 42.47 218,546 -1.93(-4.35%)
Apr 25, 2014 45.00 45.00 44.07 44.40 136,982 -0.79(-1.75%)
Apr 24, 2014 45.11 45.80 42.86 45.19 153,290 +0.99(+2.24%)
Apr 23, 2014 43.90 44.40 43.45 44.20 145,263 +0.33(+0.75%)
Apr 22, 2014 42.62 44.09 42.61 43.87 94,812 +1.35(+3.17%)
Apr 21, 2014 42.00 42.54 41.47 42.52 81,056 +0.49(+1.17%)
Apr 17, 2014 41.14 42.03 42.03 42.03 77,700 +0.93(+2.26%)
Apr 16, 2014 40.69 41.15 40.00 41.10 135,027 +0.80(+1.99%)
Apr 15, 2014 40.72 41.34 39.40 40.30 149,611 -0.17(-0.42%)
Apr 14, 2014 41.06 41.18 39.68 40.47 155,371 -0.03(-0.07%)
Apr 11, 2014 42.44 42.44 40.34 40.50 254,341 -2.43(-5.66%)
Apr 10, 2014 44.54 44.70 42.87 42.93 105,592 -1.74(-3.90%)
Apr 09, 2014 43.72 44.75 43.27 44.67 100,697 +1.34(+3.09%)
Apr 08, 2014 43.20 44.04 42.87 43.33 71,151 +0.27(+0.63%)
Apr 07, 2014 44.15 44.36 43.05 43.06 93,208 -1.15(-2.60%)
Apr 04, 2014 46.43 46.43 44.17 44.21 81,684 -1.86(-4.04%)
Apr 03, 2014 47.29 47.43 45.66 46.07 92,392 -1.22(-2.58%)
Apr 02, 2014 45.67 47.40 45.67 47.29 88,517 +1.51(+3.30%)
Apr 01, 2014 45.73 45.80 44.80 45.78 135,430 -0.02(-0.04%)
Mar 31, 2014 44.95 45.94 44.92 45.80 115,243 +1.29(+2.90%)
Mar 28, 2014 42.57 44.65 42.55 44.51 148,029 +1.92(+4.51%)
Mar 27, 2014 43.23 43.39 42.42 42.59 71,482 -0.62(-1.43%)
Mar 26, 2014 44.34 44.99 43.17 43.21 114,591 -0.77(-1.75%)
Mar 25, 2014 44.44 44.53 43.25 43.98 93,006 -0.24(-0.54%)
Mar 24, 2014 44.45 44.70 43.45 44.22 73,519 +0.08(+0.18%)
Mar 21, 2014 44.46 45.00 44.07 44.14 173,238 -0.06(-0.14%)
Mar 20, 2014 43.29 44.52 42.94 44.20 86,203 +0.70(+1.61%)
Mar 19, 2014 43.60 43.72 43.22 43.50 43,675 -0.02(-0.05%)
Mar 18, 2014 43.33 43.56 43.18 43.52 57,661 +0.41(+0.95%)
Mar 17, 2014 43.07 43.58 42.93 43.11 72,970 +0.62(+1.46%)
Mar 14, 2014 42.39 43.14 42.08 42.49 72,301 -0.12(-0.28%)
Mar 13, 2014 43.11 43.35 42.10 42.61 50,173 -0.29(-0.68%)
Mar 12, 2014 42.51 42.98 41.88 42.90 44,286 +0.29(+0.68%)
Mar 11, 2014 43.44 43.72 42.31 42.61 64,214 -0.86(-1.98%)
Mar 10, 2014 43.15 43.60 42.87 43.47 66,149 +0.07(+0.16%)
Mar 07, 2014 43.77 43.89 43.14 43.40 41,868 -0.04(-0.09%)
Mar 06, 2014 43.15 43.63 43.01 43.44 57,756 +0.44(+1.02%)
Mar 05, 2014 42.85 43.22 42.40 43.00 67,590 +0.09(+0.21%)
Mar 04, 2014 41.53 43.56 41.53 42.91 120,160 +1.59(+3.85%)
Mar 03, 2014 41.34 41.97 40.53 41.32 80,782 -0.58(-1.38%)
Feb 28, 2014 41.94 42.12 40.98 41.90 99,412 -0.01(-0.02%)
Feb 27, 2014 40.15 41.94 40.15 41.91 144,405 +1.77(+4.41%)
Feb 26, 2014 40.11 40.72 39.45 40.14 61,579 +0.13(+0.32%)
Feb 25, 2014 39.85 40.43 39.49 40.01 118,755 +0.20(+0.50%)
Feb 24, 2014 39.51 40.26 39.29 39.81 81,390 +0.31(+0.78%)
Feb 21, 2014 39.92 40.12 39.31 39.50 115,461 -0.21(-0.53%)
Feb 20, 2014 39.68 40.21 39.00 39.71 97,435 -0.06(-0.15%)
Feb 19, 2014 40.00 40.81 39.68 39.77 91,011 -0.35(-0.87%)
Feb 18, 2014 39.32 40.47 39.32 40.12 92,599 +0.76(+1.93%)
Feb 14, 2014 39.42 39.36 39.36 39.36 62,300 -0.11(-0.28%)
Feb 13, 2014 38.18 39.50 37.99 39.47 52,100 +0.90(+2.33%)
Feb 12, 2014 38.25 38.94 38.16 38.57 49,651 +0.32(+0.84%)
Feb 11, 2014 37.85 39.92 37.73 38.25 68,455 +0.19(+0.50%)
Feb 10, 2014 37.96 38.30 37.70 38.06 64,284 +0.16(+0.42%)
Feb 07, 2014 37.79 37.91 37.27 37.90 70,731 +0.25(+0.66%)
Feb 06, 2014 37.63 38.02 37.36 37.65 107,088 +0.17(+0.45%)
Feb 05, 2014 37.71 38.06 37.13 37.48 70,131 -0.52(-1.37%)
Feb 04, 2014 37.98 38.55 37.39 38.00 68,540 +0.39(+1.04%)
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.