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 (%)
May 29, 2015 48.33 48.49 47.38 47.42 113,899 -0.82(-1.70%)
May 28, 2015 47.70 48.35 47.48 48.24 129,099 +0.33(+0.69%)
May 27, 2015 47.39 47.99 47.12 47.91 141,168 +0.53(+1.12%)
May 26, 2015 47.60 47.61 46.81 47.38 142,482 -0.46(-0.96%)
May 22, 2015 47.99 47.84 47.84 47.84 82,100 -0.26(-0.54%)
May 21, 2015 48.16 48.65 47.97 48.10 116,600 -0.33(-0.68%)
May 20, 2015 48.47 48.83 48.09 48.43 122,501 +0.08(+0.17%)
May 19, 2015 48.33 48.44 47.67 48.35 174,044 +0.12(+0.25%)
May 18, 2015 48.18 48.50 48.00 48.23 352,391 +0.14(+0.29%)
May 15, 2015 48.69 48.81 48.03 48.09 162,852 -0.63(-1.29%)
May 14, 2015 49.49 49.72 48.54 48.72 194,960 -0.43(-0.87%)
May 13, 2015 48.96 49.36 48.80 49.15 126,911 +0.19(+0.39%)
May 12, 2015 49.53 49.55 48.65 48.96 179,148 -0.92(-1.84%)
May 11, 2015 50.14 50.79 49.84 49.88 111,313 -0.28(-0.56%)
May 08, 2015 50.90 50.93 50.07 50.16 101,022 -0.30(-0.59%)
May 07, 2015 50.10 51.15 49.88 50.46 107,083 +0.21(+0.42%)
May 06, 2015 50.75 50.75 49.88 50.25 103,874 -0.23(-0.46%)
May 05, 2015 51.08 51.32 50.14 50.48 81,681 -0.70(-1.37%)
May 04, 2015 50.92 51.38 50.84 51.18 100,757 +0.47(+0.93%)
May 01, 2015 50.81 50.87 50.07 50.71 104,178 +0.26(+0.52%)
Apr 30, 2015 51.87 52.02 50.30 50.45 99,764 -1.75(-3.35%)
Apr 29, 2015 52.21 52.69 51.98 52.20 53,298 -0.47(-0.89%)
Apr 28, 2015 52.27 52.77 51.67 52.67 146,714 +0.23(+0.44%)
Apr 27, 2015 53.54 54.68 52.38 52.44 101,215 -0.95(-1.78%)
Apr 24, 2015 53.43 53.68 51.81 53.39 124,725 -0.27(-0.50%)
Apr 23, 2015 56.57 56.57 53.41 53.66 183,580 -1.73(-3.12%)
Apr 22, 2015 55.01 55.74 54.63 55.39 118,304 +0.36(+0.65%)
Apr 21, 2015 54.88 55.25 54.45 55.03 76,949 +0.44(+0.81%)
Apr 20, 2015 54.82 55.07 54.09 54.59 62,131 +0.38(+0.70%)
Apr 17, 2015 54.62 54.62 53.84 54.21 124,365 -0.91(-1.65%)
Apr 16, 2015 54.21 55.32 54.02 55.12 76,741 +0.72(+1.32%)
Apr 15, 2015 54.02 54.77 53.79 54.40 83,291 +0.49(+0.91%)
Apr 14, 2015 53.95 54.13 53.55 53.91 58,005 -0.31(-0.57%)
Apr 13, 2015 53.47 54.24 53.26 54.22 70,234 +0.78(+1.46%)
Apr 10, 2015 53.20 53.92 52.86 53.44 104,945 +0.13(+0.24%)
Apr 09, 2015 53.21 53.69 52.58 53.31 114,505 -0.02(-0.04%)
Apr 08, 2015 53.03 53.56 52.71 53.33 185,040 +0.27(+0.51%)
Apr 07, 2015 54.34 54.75 52.99 53.06 98,093 -1.21(-2.23%)
Apr 06, 2015 53.50 54.75 52.93 54.27 100,522 +0.16(+0.30%)
Apr 02, 2015 53.76 54.11 54.11 54.11 79,600 +0.49(+0.91%)
Apr 01, 2015 52.32 53.84 52.25 53.62 136,772 +1.16(+2.21%)
Mar 31, 2015 52.33 52.66 52.19 52.46 101,862 -0.47(-0.89%)
Mar 30, 2015 52.58 53.16 52.48 52.93 94,791 +0.63(+1.20%)
Mar 27, 2015 52.91 52.96 52.22 52.30 100,011 -0.57(-1.08%)
Mar 26, 2015 52.46 53.62 52.24 52.87 160,811 +0.08(+0.15%)
Mar 25, 2015 54.50 54.50 52.78 52.79 183,311 -1.57(-2.89%)
Mar 24, 2015 54.85 54.85 54.25 54.36 124,210 -0.59(-1.07%)
Mar 23, 2015 55.17 55.49 54.92 54.95 80,465 -0.36(-0.65%)
Mar 20, 2015 54.69 55.59 54.69 55.31 195,931 +0.89(+1.64%)
Mar 19, 2015 54.14 54.78 53.72 54.42 117,481 -0.19(-0.35%)
Mar 18, 2015 54.78 55.66 54.50 54.61 109,246 -0.46(-0.84%)
Mar 17, 2015 54.82 55.34 54.22 55.07 118,086 -0.25(-0.45%)
Mar 16, 2015 55.70 55.79 55.07 55.32 106,199 +0.11(+0.20%)
Mar 13, 2015 55.23 55.54 53.87 55.21 137,113 -0.21(-0.38%)
Mar 12, 2015 53.56 55.42 53.56 55.42 151,827 +2.31(+4.35%)
Mar 11, 2015 52.42 53.24 52.03 53.11 147,742 +0.76(+1.45%)
Mar 10, 2015 52.42 52.76 52.00 52.35 156,099 -0.87(-1.63%)
Mar 09, 2015 53.35 53.48 52.73 53.22 90,455 -0.14(-0.26%)
Mar 06, 2015 53.78 54.77 53.23 53.36 76,484 -0.60(-1.11%)
Mar 05, 2015 53.35 54.17 52.61 53.96 81,996 +0.64(+1.20%)
Mar 04, 2015 53.29 53.74 52.66 53.32 111,389 -0.42(-0.78%)
Mar 03, 2015 54.14 54.50 53.23 53.74 150,781 -0.80(-1.47%)
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.