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, 2017 69.35 70.65 69.10 70.50 148,369 +0.70(+1.00%)
Jan 30, 2017 69.25 70.80 67.92 69.80 96,716 -0.50(-0.71%)
Jan 27, 2017 70.55 70.55 69.05 70.30 72,983 -0.35(-0.50%)
Jan 26, 2017 70.80 71.60 70.00 70.65 88,177 +0.20(+0.28%)
Jan 25, 2017 71.10 71.67 69.60 70.45 69,224 +0.35(+0.50%)
Jan 24, 2017 69.35 70.60 68.75 70.10 74,485 +1.15(+1.67%)
Jan 23, 2017 68.80 69.65 68.40 68.95 73,666 -0.25(-0.36%)
Jan 20, 2017 69.60 70.15 68.85 69.20 77,619 +0.05(+0.07%)
Jan 19, 2017 69.85 69.90 68.75 69.15 121,062 -0.50(-0.72%)
Jan 18, 2017 68.15 69.85 67.65 69.65 178,831 +1.50(+2.20%)
Jan 17, 2017 69.00 69.15 67.70 68.15 145,836 -1.15(-1.66%)
Jan 13, 2017 69.30 69.30 69.30 0 -0.20(-0.29%)
Jan 12, 2017 71.60 71.60 68.80 69.50 188,810 -2.55(-3.54%)
Jan 11, 2017 70.60 72.28 69.85 72.05 170,704 +1.45(+2.05%)
Jan 10, 2017 72.15 72.64 69.95 70.60 255,676 -1.55(-2.15%)
Jan 09, 2017 72.85 73.55 70.35 72.15 158,369 -1.45(-1.97%)
Jan 06, 2017 74.05 74.25 73.00 73.60 81,353 -0.10(-0.14%)
Jan 05, 2017 73.00 74.17 72.60 73.70 139,965 +0.25(+0.34%)
Jan 04, 2017 73.25 74.05 73.05 73.45 128,603 +0.70(+0.96%)
Jan 03, 2017 73.90 74.30 71.95 72.75 156,107 +0.25(+0.34%)
Dec 30, 2016 72.50 72.50 72.50 0 -0.85(-1.16%)
Dec 29, 2016 74.40 74.70 72.85 73.35 71,960 -1.10(-1.48%)
Dec 28, 2016 75.65 76.05 73.85 74.45 49,446 -1.05(-1.39%)
Dec 27, 2016 75.90 76.56 75.10 75.50 57,277 +0.45(+0.60%)
Dec 23, 2016 75.05 75.05 75.05 0 +0.00(+0.00%)
Dec 22, 2016 76.47 76.75 74.57 75.05 88,555 -1.95(-2.53%)
Dec 21, 2016 77.50 77.60 76.25 77.00 67,291 -0.45(-0.58%)
Dec 20, 2016 76.40 77.80 75.70 77.45 122,384 +1.80(+2.38%)
Dec 19, 2016 73.95 76.20 73.25 75.65 136,803 +1.80(+2.44%)
Dec 16, 2016 74.15 75.20 73.65 73.85 551,442 -0.35(-0.47%)
Dec 15, 2016 73.94 74.75 72.88 74.20 134,570 +0.85(+1.16%)
Dec 14, 2016 73.45 74.35 73.25 73.35 91,364 -0.50(-0.68%)
Dec 13, 2016 74.00 75.10 72.85 73.85 195,296 +0.50(+0.68%)
Dec 12, 2016 74.15 74.87 72.90 73.35 133,147 -1.55(-2.07%)
Dec 09, 2016 76.55 76.55 73.90 74.90 196,250 -1.90(-2.47%)
Dec 08, 2016 75.65 76.90 75.00 76.80 93,745 +1.45(+1.92%)
Dec 07, 2016 74.85 75.97 74.45 75.35 98,932 +0.90(+1.21%)
Dec 06, 2016 74.70 75.00 73.42 74.45 92,323 +0.25(+0.34%)
Dec 05, 2016 74.20 74.50 73.10 74.20 147,718 +0.81(+1.10%)
Dec 02, 2016 73.60 74.12 72.47 73.39 97,397 -0.21(-0.29%)
Dec 01, 2016 73.45 74.45 72.30 73.60 215,903 +0.65(+0.89%)
Nov 30, 2016 70.25 72.95 70.25 72.95 246,896 +3.05(+4.36%)
Nov 29, 2016 68.70 70.05 68.70 69.90 216,784 +1.40(+2.04%)
Nov 28, 2016 69.20 69.85 68.35 68.50 135,605 -0.55(-0.80%)
Nov 25, 2016 69.00 69.05 67.85 69.05 29,622 +0.30(+0.44%)
Nov 23, 2016 68.75 68.75 68.75 0 +0.60(+0.88%)
Nov 22, 2016 68.15 68.60 67.80 68.15 162,745 +0.10(+0.15%)
Nov 21, 2016 68.75 68.90 67.80 68.05 115,554 -0.15(-0.22%)
Nov 18, 2016 68.15 69.55 67.25 68.20 137,238 +0.41(+0.60%)
Nov 17, 2016 67.10 68.01 67.00 67.79 81,241 +0.69(+1.03%)
Nov 16, 2016 65.90 67.25 65.08 67.10 121,118 +1.25(+1.90%)
Nov 15, 2016 65.05 66.10 63.45 65.85 110,993 -0.10(-0.15%)
Nov 14, 2016 64.10 67.15 64.05 65.95 252,054 +0.15(+0.23%)
Nov 11, 2016 61.90 65.85 61.90 65.80 153,954 +4.00(+6.47%)
Nov 10, 2016 60.75 62.35 59.90 61.80 159,749 +2.25(+3.78%)
Nov 09, 2016 56.20 60.45 55.25 59.55 176,975 +4.20(+7.59%)
Nov 08, 2016 55.20 55.60 54.90 55.35 84,095 -0.50(-0.90%)
Nov 07, 2016 54.90 56.45 54.85 55.85 109,182 +2.15(+4.00%)
Nov 04, 2016 54.10 54.50 53.25 53.70 94,061 -0.31(-0.57%)
Nov 03, 2016 54.15 54.85 53.80 54.01 74,944 -0.09(-0.17%)
Nov 02, 2016 54.20 55.50 53.85 54.10 147,896 -0.65(-1.19%)
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.