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, 2019 67.99 69.03 67.78 69.03 52,710 +0.50(+0.73%)
Jan 30, 2019 68.07 69.40 67.48 68.53 46,046 +0.78(+1.15%)
Jan 29, 2019 68.67 68.67 67.38 67.75 24,275 -0.81(-1.18%)
Jan 28, 2019 67.74 68.82 67.29 68.56 32,359 -0.56(-0.81%)
Jan 25, 2019 69.69 71.31 67.93 69.12 29,800 +0.05(+0.07%)
Jan 24, 2019 68.80 69.86 68.79 69.07 25,285 -0.19(-0.27%)
Jan 23, 2019 70.36 70.78 68.66 69.26 98,749 -0.74(-1.06%)
Jan 22, 2019 71.30 71.33 69.47 70.00 47,592 -1.91(-2.66%)
Jan 18, 2019 71.33 73.08 70.92 71.91 58,400 +0.95(+1.34%)
Jan 17, 2019 70.15 71.31 69.89 70.96 76,362 +0.59(+0.84%)
Jan 16, 2019 69.65 70.38 69.58 70.37 58,485 +1.22(+1.76%)
Jan 15, 2019 69.10 69.15 67.93 69.15 41,819 +0.04(+0.06%)
Jan 14, 2019 69.45 71.33 68.90 69.11 45,346 -0.96(-1.37%)
Jan 11, 2019 69.93 70.77 69.90 70.07 87,600 -0.20(-0.28%)
Jan 10, 2019 68.92 70.50 68.89 70.27 63,586 +0.69(+0.99%)
Jan 09, 2019 69.02 69.80 68.03 69.58 65,457 +1.01(+1.47%)
Jan 08, 2019 69.46 69.46 68.01 68.57 50,615 -0.09(-0.13%)
Jan 07, 2019 68.11 69.42 67.28 68.66 34,388 +0.32(+0.47%)
Jan 04, 2019 66.55 68.73 66.24 68.34 81,900 +2.84(+4.34%)
Jan 03, 2019 66.61 66.73 65.39 65.50 77,240 -1.33(-1.99%)
Jan 02, 2019 64.73 66.98 64.66 66.83 45,201 +0.99(+1.50%)
Dec 31, 2018 66.02 66.66 64.78 65.84 112,200 -0.01(-0.02%)
Dec 28, 2018 66.35 66.88 64.88 65.85 131,400 -0.18(-0.27%)
Dec 27, 2018 63.76 66.09 63.76 66.03 76,267 +0.64(+0.98%)
Dec 26, 2018 62.84 65.64 62.31 65.39 116,567 +3.03(+4.86%)
Dec 24, 2018 61.35 64.18 61.35 62.36 54,600 +0.45(+0.73%)
Dec 21, 2018 62.29 63.49 61.54 61.91 355,600 -0.34(-0.55%)
Dec 20, 2018 61.97 63.26 61.47 62.25 148,878 -0.46(-0.73%)
Dec 19, 2018 64.87 65.57 62.45 62.71 71,087 -2.03(-3.14%)
Dec 18, 2018 65.36 66.29 64.61 64.74 76,041 +0.09(+0.14%)
Dec 17, 2018 66.15 66.49 64.45 64.65 148,753 -1.99(-2.99%)
Dec 14, 2018 67.65 68.37 66.42 66.64 55,800 -1.62(-2.37%)
Dec 13, 2018 68.78 69.32 67.18 68.26 62,296 -0.39(-0.57%)
Dec 12, 2018 68.27 69.66 67.14 68.65 68,574 +1.66(+2.48%)
Dec 11, 2018 66.35 67.29 65.77 66.99 66,659 +1.91(+2.93%)
Dec 10, 2018 64.80 65.40 63.88 65.08 111,268 -0.11(-0.17%)
Dec 07, 2018 65.53 67.11 64.52 65.19 64,300 -0.36(-0.55%)
Dec 06, 2018 65.10 65.90 64.13 65.55 83,929 -0.60(-0.91%)
Dec 04, 2018 70.03 70.06 65.88 66.15 68,200 -4.18(-5.94%)
Dec 03, 2018 72.31 72.31 70.23 70.33 60,844 -1.04(-1.46%)
Nov 30, 2018 70.31 71.57 69.88 71.37 70,000 +0.81(+1.15%)
Nov 29, 2018 71.63 72.13 70.56 70.56 30,072 -1.57(-2.18%)
Nov 28, 2018 70.82 72.32 69.62 72.13 45,335 +1.72(+2.44%)
Nov 27, 2018 70.29 70.88 70.00 70.41 27,886 -0.52(-0.73%)
Nov 26, 2018 70.39 72.31 70.36 70.93 61,978 +0.63(+0.90%)
Nov 23, 2018 69.59 71.11 69.59 70.30 20,000 +0.09(+0.13%)
Nov 21, 2018 70.21 70.21 70.21 0 +1.49(+2.17%)
Nov 20, 2018 69.21 70.12 68.37 68.72 56,156 -1.41(-2.01%)
Nov 19, 2018 71.31 71.85 69.74 70.13 48,932 -1.40(-1.96%)
Nov 16, 2018 70.22 72.03 69.82 71.53 75,100 +1.00(+1.42%)
Nov 15, 2018 68.38 70.74 68.38 70.53 59,484 +1.15(+1.66%)
Nov 14, 2018 70.94 71.56 69.03 69.38 62,478 -1.25(-1.77%)
Nov 13, 2018 71.54 72.18 69.99 70.63 37,922 -0.57(-0.80%)
Nov 12, 2018 72.43 73.01 70.74 71.20 36,034 -1.42(-1.96%)
Nov 09, 2018 72.94 73.55 72.02 72.62 56,000 -2.16(-2.89%)
Nov 08, 2018 73.46 76.01 73.46 74.78 52,945 +0.87(+1.18%)
Nov 07, 2018 72.52 74.35 71.83 73.91 42,811 +1.46(+2.02%)
Nov 06, 2018 70.14 72.59 69.83 72.45 85,224 +2.13(+3.03%)
Nov 05, 2018 70.41 70.75 69.53 70.32 69,647 -0.03(-0.04%)
Nov 02, 2018 70.26 71.13 69.43 70.35 64,600 +0.49(+0.70%)
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.