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 29, 2010 49.91 50.65 48.29 48.58 163,300 -0.98(-1.98%)
Jan 28, 2010 48.20 50.58 48.09 49.56 184,550 -0.22(-0.44%)
Jan 27, 2010 47.60 50.06 47.45 49.78 261,756 +1.64(+3.41%)
Jan 26, 2010 47.24 48.98 46.85 48.14 173,029 +0.53(+1.11%)
Jan 25, 2010 46.98 47.76 46.42 47.61 100,836 +1.41(+3.05%)
Jan 22, 2010 47.88 48.58 46.00 46.20 151,803 -1.80(-3.75%)
Jan 21, 2010 49.14 49.46 47.80 48.00 225,505 -1.17(-2.38%)
Jan 20, 2010 49.40 49.81 48.26 49.17 148,466 -0.68(-1.36%)
Jan 19, 2010 49.30 50.48 48.61 49.85 122,761 +0.66(+1.34%)
Jan 15, 2010 51.45 49.19 49.19 49.19 196,600 -2.11(-4.11%)
Jan 14, 2010 50.80 51.57 50.02 51.30 108,926 +0.20(+0.39%)
Jan 13, 2010 50.56 51.22 50.10 51.10 89,307 +0.67(+1.33%)
Jan 12, 2010 50.03 50.82 49.82 50.43 97,453 -0.08(-0.16%)
Jan 11, 2010 51.86 51.86 50.26 50.51 116,261 -1.19(-2.30%)
Jan 08, 2010 51.50 52.25 51.18 51.70 110,655 -0.07(-0.14%)
Jan 07, 2010 51.03 52.13 50.88 51.77 141,864 +0.73(+1.43%)
Jan 06, 2010 51.54 51.80 50.81 51.04 203,890 -0.75(-1.45%)
Jan 05, 2010 51.59 52.28 51.33 51.79 128,418 -0.13(-0.25%)
Jan 04, 2010 51.44 52.11 51.35 51.92 171,402 +1.31(+2.59%)
Dec 31, 2009 50.80 50.61 50.61 50.61 79,500 -0.28(-0.55%)
Dec 30, 2009 50.15 51.37 50.10 50.89 116,060 +0.57(+1.13%)
Dec 29, 2009 50.53 50.70 50.01 50.32 105,627 -0.19(-0.38%)
Dec 28, 2009 51.11 51.12 50.18 50.51 110,607 -0.47(-0.92%)
Dec 24, 2009 51.10 51.21 50.81 50.98 56,867 +0.13(+0.26%)
Dec 23, 2009 50.40 51.05 50.40 50.85 158,880 +0.87(+1.74%)
Dec 22, 2009 50.03 51.65 49.88 49.98 271,609 +0.29(+0.58%)
Dec 21, 2009 46.73 49.81 46.73 49.69 308,748 +2.96(+6.33%)
Dec 18, 2009 47.55 47.55 46.27 46.73 302,525 -0.36(-0.76%)
Dec 17, 2009 46.85 47.31 46.59 47.09 175,058 +0.28(+0.60%)
Dec 16, 2009 46.79 47.35 46.40 46.81 158,385 +0.76(+1.65%)
Dec 15, 2009 46.18 46.62 45.88 46.05 264,179 -0.17(-0.37%)
Dec 14, 2009 45.52 46.25 45.41 46.22 128,588 +0.74(+1.63%)
Dec 11, 2009 46.85 47.19 45.23 45.48 241,645 -1.26(-2.70%)
Dec 10, 2009 47.47 47.47 46.30 46.74 128,990 -0.58(-1.23%)
Dec 09, 2009 46.19 47.47 45.98 47.32 176,530 +1.32(+2.87%)
Dec 08, 2009 44.80 46.47 44.80 46.00 208,595 -0.15(-0.33%)
Dec 07, 2009 46.15 46.51 45.86 46.15 200,746 +0.00(+0.00%)
Dec 04, 2009 46.15 46.72 45.27 46.15 307,289 +0.93(+2.06%)
Dec 03, 2009 45.47 46.31 45.03 45.22 372,064 -0.27(-0.59%)
Dec 02, 2009 44.06 45.72 44.06 45.49 129,619 +1.45(+3.29%)
Dec 01, 2009 43.85 44.46 42.71 44.04 155,411 +0.69(+1.59%)
Nov 30, 2009 43.93 43.97 42.60 43.35 186,141 -0.46(-1.05%)
Nov 27, 2009 44.28 44.99 43.81 43.81 82,103 -1.92(-4.20%)
Nov 25, 2009 45.84 45.97 45.51 45.73 129,646 +0.14(+0.31%)
Nov 24, 2009 45.84 46.33 45.01 45.59 144,072 -0.14(-0.31%)
Nov 23, 2009 45.20 46.11 45.15 45.73 140,972 +1.05(+2.35%)
Nov 20, 2009 44.73 44.96 44.50 44.68 94,839 -0.22(-0.49%)
Nov 19, 2009 45.30 45.67 44.64 44.90 146,284 -0.82(-1.79%)
Nov 18, 2009 45.85 45.85 45.20 45.72 123,504 -0.34(-0.74%)
Nov 17, 2009 46.15 46.96 45.90 46.06 110,563 -0.48(-1.03%)
Nov 16, 2009 46.32 46.89 46.01 46.54 133,303 +0.66(+1.44%)
Nov 13, 2009 46.02 46.70 45.30 45.88 132,622 -0.46(-0.99%)
Nov 12, 2009 48.17 48.50 46.19 46.34 104,041 -1.88(-3.90%)
Nov 11, 2009 47.93 48.70 47.12 48.22 108,439 +1.60(+3.43%)
Nov 10, 2009 46.30 46.75 45.85 46.62 82,324 -0.02(-0.04%)
Nov 09, 2009 46.76 46.87 46.40 46.64 126,577 +0.48(+1.04%)
Nov 06, 2009 45.07 46.25 44.40 46.16 104,572 +0.72(+1.58%)
Nov 05, 2009 45.62 46.13 44.86 45.44 177,960 -0.12(-0.26%)
Nov 04, 2009 48.03 48.34 45.49 45.56 209,375 -1.95(-4.10%)
Nov 03, 2009 46.00 47.67 44.77 47.51 207,030 +1.00(+2.15%)
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.