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 31, 2005 28.31 28.45 28.19 28.27 106,800 -0.03(-0.11%)
May 27, 2005 28.37 28.45 28.07 28.30 95,900 -0.05(-0.18%)
May 26, 2005 28.20 28.63 28.18 28.35 217,100 +0.51(+1.83%)
May 25, 2005 27.80 27.95 27.50 27.84 147,600 -0.09(-0.32%)
May 24, 2005 28.20 28.49 27.90 27.93 138,700 -0.27(-0.96%)
May 23, 2005 27.98 28.42 27.98 28.20 92,400 +0.20(+0.71%)
May 20, 2005 27.95 28.22 27.60 28.00 104,800 +0.01(+0.04%)
May 19, 2005 27.66 28.13 27.60 27.99 90,800 +0.33(+1.19%)
May 18, 2005 26.65 27.66 26.65 27.66 194,100 +1.26(+4.77%)
May 17, 2005 26.79 26.80 26.24 26.40 178,400 -0.39(-1.46%)
May 16, 2005 26.55 27.15 26.55 26.79 157,100 +0.21(+0.79%)
May 13, 2005 26.80 26.97 26.44 26.58 143,000 -0.24(-0.89%)
May 12, 2005 27.25 27.31 26.62 26.82 139,600 -0.51(-1.87%)
May 11, 2005 27.06 27.50 26.48 27.33 148,600 +0.27(+1.00%)
May 10, 2005 27.70 27.70 27.01 27.06 89,600 -0.73(-2.63%)
May 09, 2005 27.25 28.03 27.16 27.79 108,000 +0.49(+1.79%)
May 06, 2005 27.30 27.60 27.16 27.30 136,200 +0.10(+0.37%)
May 05, 2005 26.90 27.88 26.80 27.20 152,000 +0.30(+1.12%)
May 04, 2005 26.75 27.15 26.40 26.90 288,700 -0.16(-0.59%)
May 03, 2005 27.34 27.50 26.90 27.06 197,800 -0.53(-1.92%)
May 02, 2005 27.70 27.76 27.39 27.59 221,400 -0.06(-0.22%)
Apr 29, 2005 27.68 27.78 27.46 27.65 182,100 -0.04(-0.14%)
Apr 28, 2005 28.00 28.22 27.34 27.69 180,900 -0.32(-1.14%)
Apr 27, 2005 27.67 28.09 27.34 28.01 200,500 +0.51(+1.85%)
Apr 26, 2005 27.95 27.95 27.30 27.50 244,000 -0.47(-1.68%)
Apr 25, 2005 28.10 28.45 27.60 27.97 263,600 +0.22(+0.79%)
Apr 22, 2005 27.85 28.00 27.40 27.75 299,800 -0.01(-0.04%)
Apr 21, 2005 26.95 28.12 26.10 27.76 939,200 +0.86(+3.20%)
Apr 20, 2005 32.00 32.00 26.75 26.90 3,974,700 -8.99(-25.05%)
Apr 19, 2005 35.85 36.35 35.70 35.89 176,700 +0.04(+0.11%)
Apr 18, 2005 35.25 36.15 35.25 35.85 171,000 +0.50(+1.41%)
Apr 15, 2005 35.65 35.93 35.12 35.35 191,100 -0.40(-1.12%)
Apr 14, 2005 37.05 37.30 35.75 35.75 170,200 -1.30(-3.51%)
Apr 13, 2005 37.10 37.40 36.66 37.05 103,800 +0.05(+0.14%)
Apr 12, 2005 37.00 37.07 36.42 37.00 242,900 -0.01(-0.03%)
Apr 11, 2005 37.53 37.70 36.83 37.01 115,900 -0.52(-1.39%)
Apr 08, 2005 37.70 37.75 37.35 37.53 124,800 -0.14(-0.37%)
Apr 07, 2005 37.46 37.82 37.36 37.67 105,600 +0.21(+0.56%)
Apr 06, 2005 37.53 37.75 37.38 37.46 237,100 +0.08(+0.21%)
Apr 05, 2005 38.00 38.00 37.26 37.38 389,900 +0.23(+0.62%)
Apr 04, 2005 36.50 37.55 36.50 37.15 163,400 +0.60(+1.64%)
Apr 01, 2005 37.00 37.06 36.21 36.55 146,800 -0.04(-0.11%)
Mar 31, 2005 37.20 37.21 36.11 36.59 484,900 -0.93(-2.48%)
Mar 30, 2005 37.20 37.68 37.20 37.52 123,300 +0.47(+1.27%)
Mar 29, 2005 37.57 37.90 36.77 37.05 276,300 -0.67(-1.78%)
Mar 28, 2005 38.30 38.44 37.62 37.72 182,600 -0.52(-1.36%)
Mar 24, 2005 38.17 38.57 37.97 38.24 117,100 +0.01(+0.03%)
Mar 23, 2005 39.10 39.10 38.11 38.23 151,500 -0.77(-1.97%)
Mar 22, 2005 39.50 39.95 38.81 39.00 137,400 -0.50(-1.27%)
Mar 21, 2005 39.85 39.98 39.23 39.50 117,200 -0.47(-1.18%)
Mar 18, 2005 40.16 40.16 39.60 39.97 359,600 -0.18(-0.45%)
Mar 17, 2005 40.28 40.58 40.00 40.15 96,000 -0.13(-0.32%)
Mar 16, 2005 40.75 40.75 40.01 40.28 137,500 -0.57(-1.40%)
Mar 15, 2005 41.40 41.53 40.56 40.85 130,000 -0.18(-0.44%)
Mar 14, 2005 40.55 41.35 40.55 41.03 120,300 +0.58(+1.43%)
Mar 11, 2005 41.81 41.81 40.28 40.45 237,300 -1.41(-3.37%)
Mar 10, 2005 41.28 41.86 41.01 41.86 187,200 +0.67(+1.63%)
Mar 09, 2005 41.18 41.38 40.90 41.19 460,900 -0.11(-0.27%)
Mar 08, 2005 41.01 41.58 40.71 41.30 139,000 +0.14(+0.34%)
Mar 07, 2005 40.99 41.60 40.81 41.16 144,500 +0.18(+0.44%)
Mar 04, 2005 40.36 41.62 40.36 40.98 155,400 +0.77(+1.91%)
Mar 03, 2005 40.55 40.63 39.65 40.21 101,700 -0.14(-0.35%)
Mar 02, 2005 40.40 40.89 39.90 40.35 156,500 -0.13(-0.32%)
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.