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 31, 2008 45.52 47.86 44.35 47.40 391,763 +1.30(+2.82%)
Jan 30, 2008 46.34 48.73 45.84 46.10 263,138 -0.66(-1.41%)
Jan 29, 2008 46.14 46.93 45.35 46.76 280,903 +0.16(+0.34%)
Jan 28, 2008 44.40 46.70 43.73 46.60 269,701 +2.05(+4.60%)
Jan 25, 2008 45.85 46.84 44.22 44.55 367,106 -1.14(-2.50%)
Jan 24, 2008 46.90 48.59 45.61 45.69 606,700 -0.63(-1.36%)
Jan 23, 2008 41.35 49.40 39.73 46.32 1,467,416 +5.89(+14.57%)
Jan 22, 2008 37.01 42.40 37.01 40.43 366,674 +1.63(+4.20%)
Jan 21, 2008 38.98 39.89 37.44 38.80 0 +0.00(+0.00%)
Jan 18, 2008 38.98 39.89 37.44 38.80 377,808 +0.02(+0.05%)
Jan 17, 2008 40.48 40.63 38.68 38.78 353,150 -1.70(-4.20%)
Jan 16, 2008 39.92 41.14 39.90 40.48 456,200 +0.38(+0.95%)
Jan 15, 2008 41.00 41.28 39.78 40.10 230,500 -1.56(-3.74%)
Jan 14, 2008 41.72 42.15 40.70 41.66 167,600 +0.30(+0.73%)
Jan 11, 2008 41.56 42.85 41.05 41.36 320,100 -0.45(-1.08%)
Jan 10, 2008 39.50 42.65 39.26 41.81 487,788 +1.71(+4.26%)
Jan 09, 2008 39.10 40.86 38.46 40.10 586,900 +0.83(+2.11%)
Jan 08, 2008 41.63 42.46 39.25 39.27 346,847 -2.09(-5.05%)
Jan 07, 2008 41.81 41.95 39.99 41.36 514,200 -0.59(-1.41%)
Jan 04, 2008 44.88 44.88 41.78 41.95 391,500 -2.82(-6.30%)
Jan 03, 2008 45.17 45.24 44.64 44.77 633,200 -0.34(-0.75%)
Jan 02, 2008 46.23 46.60 44.88 45.11 280,542 -1.21(-2.61%)
Jan 01, 2008 45.36 46.86 44.78 46.32 0 +0.00(+0.00%)
Dec 31, 2007 45.36 46.86 44.78 46.32 218,200 +0.37(+0.81%)
Dec 28, 2007 45.82 47.08 45.16 45.95 177,700 +0.20(+0.44%)
Dec 27, 2007 49.04 49.07 45.72 45.75 299,000 -3.83(-7.72%)
Dec 26, 2007 48.80 50.05 48.63 49.58 204,107 +0.33(+0.67%)
Dec 24, 2007 48.99 49.25 48.66 49.25 91,300 +0.26(+0.53%)
Dec 21, 2007 47.05 49.24 47.05 48.99 359,647 +2.51(+5.40%)
Dec 20, 2007 46.96 46.96 44.99 46.48 184,500 +0.10(+0.22%)
Dec 19, 2007 45.91 46.67 45.26 46.38 194,000 +0.47(+1.02%)
Dec 18, 2007 45.94 46.03 44.90 45.91 348,300 +0.73(+1.62%)
Dec 17, 2007 45.91 46.50 44.99 45.18 239,400 -0.84(-1.83%)
Dec 14, 2007 45.60 47.19 45.50 46.02 234,900 -0.47(-1.01%)
Dec 13, 2007 45.56 46.71 45.05 46.49 231,701 +0.44(+0.96%)
Dec 12, 2007 46.46 47.25 44.90 46.05 327,542 +0.77(+1.70%)
Dec 11, 2007 49.00 49.00 45.19 45.28 346,024 -3.62(-7.40%)
Dec 10, 2007 47.23 49.34 47.23 48.90 313,305 +1.68(+3.56%)
Dec 07, 2007 48.25 48.39 46.90 47.22 273,400 -1.25(-2.58%)
Dec 06, 2007 45.91 48.48 45.67 48.47 303,700 +2.26(+4.89%)
Dec 05, 2007 46.00 46.60 44.95 46.21 252,400 +1.16(+2.57%)
Dec 04, 2007 44.78 45.36 43.90 45.05 276,800 -0.29(-0.64%)
Dec 03, 2007 46.54 46.74 45.09 45.34 195,600 -0.98(-2.12%)
Nov 30, 2007 46.25 47.49 45.77 46.32 449,442 +1.02(+2.25%)
Nov 29, 2007 48.24 48.49 44.85 45.30 712,001 -4.43(-8.91%)
Nov 28, 2007 47.30 50.16 47.30 49.73 298,224 +2.85(+6.08%)
Nov 27, 2007 45.93 47.27 45.50 46.88 169,600 +1.50(+3.31%)
Nov 26, 2007 46.95 47.08 45.36 45.38 189,000 -1.52(-3.24%)
Nov 23, 2007 46.08 47.41 45.75 46.90 71,100 +1.67(+3.69%)
Nov 21, 2007 44.82 45.91 44.35 45.23 217,701 +0.06(+0.13%)
Nov 20, 2007 43.95 45.45 43.77 45.17 372,900 +1.02(+2.31%)
Nov 19, 2007 43.90 45.19 43.43 44.15 310,200 -0.32(-0.72%)
Nov 16, 2007 44.89 45.00 43.38 44.47 218,100 -0.24(-0.54%)
Nov 15, 2007 45.50 45.95 43.78 44.71 232,208 -1.07(-2.34%)
Nov 14, 2007 46.93 47.54 45.51 45.78 223,900 -0.59(-1.27%)
Nov 13, 2007 44.58 46.45 44.30 46.37 253,700 +2.48(+5.65%)
Nov 12, 2007 43.87 44.71 43.34 43.89 457,300 +0.06(+0.14%)
Nov 09, 2007 43.05 44.87 41.53 43.83 253,300 +0.63(+1.46%)
Nov 08, 2007 42.76 43.38 41.44 43.20 505,200 +0.84(+1.98%)
Nov 07, 2007 44.73 45.07 42.25 42.36 556,800 -3.09(-6.80%)
Nov 06, 2007 46.54 46.54 44.65 45.45 283,321 -0.20(-0.44%)
Nov 05, 2007 45.10 46.61 44.75 45.65 298,900 -0.39(-0.85%)
Nov 02, 2007 48.67 48.81 45.63 46.04 422,700 -1.96(-4.08%)
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.