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 (%)
Jan 30, 2015 52.15 52.15 50.56 51.05 129,119 -1.90(-3.59%)
Jan 29, 2015 52.25 52.96 51.70 52.95 83,330 +1.15(+2.22%)
Jan 28, 2015 54.60 54.60 51.60 51.80 108,330 -2.25(-4.16%)
Jan 27, 2015 53.27 54.70 53.27 54.05 82,394 -0.11(-0.20%)
Jan 26, 2015 54.43 54.43 53.40 54.16 105,041 +0.98(+1.84%)
Jan 23, 2015 53.63 53.87 52.45 53.18 85,233 -0.46(-0.86%)
Jan 22, 2015 52.84 53.88 51.65 53.64 74,039 +1.42(+2.72%)
Jan 21, 2015 51.35 52.41 50.53 52.22 159,434 +0.38(+0.73%)
Jan 20, 2015 51.87 52.00 50.75 51.84 132,187 -0.32(-0.61%)
Jan 16, 2015 52.34 52.70 51.41 52.16 138,005 -0.51(-0.97%)
Jan 15, 2015 53.79 54.04 52.26 52.67 138,872 -1.02(-1.90%)
Jan 14, 2015 54.78 54.81 52.91 53.69 159,825 -2.18(-3.90%)
Jan 13, 2015 56.32 57.46 54.98 55.87 224,500 +0.03(+0.05%)
Jan 12, 2015 56.80 56.80 55.29 55.84 146,555 -0.96(-1.69%)
Jan 09, 2015 58.21 58.21 56.51 56.80 86,569 -1.25(-2.15%)
Jan 08, 2015 55.59 58.58 55.45 58.05 243,352 +3.21(+5.85%)
Jan 07, 2015 54.82 55.50 54.42 54.84 104,353 +0.51(+0.94%)
Jan 06, 2015 57.02 57.02 54.16 54.33 215,661 -2.67(-4.68%)
Jan 05, 2015 57.58 57.92 56.70 57.00 178,161 -1.24(-2.13%)
Jan 02, 2015 58.48 58.88 57.25 58.24 70,646 +0.15(+0.26%)
Dec 31, 2014 58.79 58.09 58.09 58.09 94,800 -0.34(-0.58%)
Dec 30, 2014 57.81 58.87 57.61 58.43 68,513 +0.27(+0.46%)
Dec 29, 2014 58.24 58.70 57.83 58.16 71,653 -0.09(-0.15%)
Dec 26, 2014 57.72 58.48 57.45 58.25 57,558 +0.81(+1.41%)
Dec 24, 2014 57.31 57.44 57.44 57.44 32,900 +0.20(+0.35%)
Dec 23, 2014 57.12 57.61 56.34 57.24 100,876 +0.58(+1.02%)
Dec 22, 2014 57.31 57.72 56.44 56.66 102,891 -0.71(-1.24%)
Dec 19, 2014 57.56 57.82 56.79 57.37 373,207 -0.07(-0.12%)
Dec 18, 2014 57.25 57.53 56.28 57.44 97,462 +1.22(+2.17%)
Dec 17, 2014 54.31 56.72 53.67 56.22 164,971 +1.97(+3.63%)
Dec 16, 2014 54.98 55.79 54.21 54.25 153,599 -1.12(-2.02%)
Dec 15, 2014 56.20 56.48 54.62 55.37 107,493 -0.39(-0.70%)
Dec 12, 2014 56.74 57.09 55.68 55.76 111,938 -1.75(-3.04%)
Dec 11, 2014 58.00 59.01 57.28 57.51 129,256 -0.02(-0.03%)
Dec 10, 2014 58.94 59.41 57.50 57.53 252,264 -1.82(-3.07%)
Dec 09, 2014 57.15 59.41 57.02 59.35 177,979 +1.19(+2.05%)
Dec 08, 2014 58.51 59.94 57.59 58.16 110,343 -0.78(-1.32%)
Dec 05, 2014 58.30 59.19 58.04 58.94 105,568 +0.66(+1.13%)
Dec 04, 2014 58.15 58.88 57.98 58.28 119,311 -0.20(-0.34%)
Dec 03, 2014 56.80 58.83 56.80 58.48 101,387 +1.52(+2.67%)
Dec 02, 2014 56.35 57.63 56.35 56.96 162,048 +0.73(+1.30%)
Dec 01, 2014 57.20 57.20 55.59 56.23 180,926 -1.17(-2.04%)
Nov 28, 2014 58.99 58.99 57.37 57.40 77,634 -1.66(-2.81%)
Nov 26, 2014 58.89 59.06 59.06 59.06 148,800 +0.07(+0.12%)
Nov 25, 2014 58.74 59.42 58.00 58.99 205,577 +0.10(+0.17%)
Nov 24, 2014 58.34 59.20 58.10 58.89 151,503 +0.71(+1.22%)
Nov 21, 2014 59.33 59.80 57.99 58.18 184,631 +0.57(+0.99%)
Nov 20, 2014 55.64 57.74 55.64 57.61 131,858 +1.39(+2.47%)
Nov 19, 2014 56.56 56.56 55.45 56.22 136,028 -0.34(-0.60%)
Nov 18, 2014 56.05 57.89 55.83 56.56 161,368 +0.49(+0.87%)
Nov 17, 2014 57.34 57.38 55.91 56.07 161,844 -1.47(-2.55%)
Nov 14, 2014 57.64 57.64 56.87 57.54 94,182 -0.03(-0.05%)
Nov 13, 2014 58.80 58.84 57.48 57.57 121,493 -1.40(-2.37%)
Nov 12, 2014 57.89 59.00 57.76 58.97 73,134 +0.44(+0.75%)
Nov 11, 2014 59.00 59.00 58.29 58.53 128,142 -0.45(-0.76%)
Nov 10, 2014 57.96 59.00 57.50 58.98 150,579 +1.09(+1.88%)
Nov 07, 2014 57.43 58.00 56.74 57.89 138,755 +0.28(+0.49%)
Nov 06, 2014 57.70 57.77 57.03 57.61 128,002 -0.01(-0.02%)
Nov 05, 2014 57.13 58.10 56.20 57.62 172,853 +1.14(+2.02%)
Nov 04, 2014 57.20 57.72 55.94 56.48 151,513 -0.72(-1.26%)
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.