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 (%)
Oct 31, 2008 37.87 39.54 36.96 39.45 307,261 +1.18(+3.08%)
Oct 30, 2008 37.99 39.14 36.84 38.27 214,302 +1.59(+4.33%)
Oct 29, 2008 36.61 38.90 35.40 36.68 309,824 +0.06(+0.16%)
Oct 28, 2008 33.34 36.62 31.15 36.62 254,431 +4.68(+14.65%)
Oct 27, 2008 31.52 34.00 31.22 31.94 216,894 -0.31(-0.96%)
Oct 24, 2008 28.13 32.96 27.70 32.25 263,653 -0.13(-0.40%)
Oct 23, 2008 31.06 32.87 30.25 32.38 376,392 +1.62(+5.27%)
Oct 22, 2008 31.63 33.24 30.18 30.76 300,748 -1.79(-5.50%)
Oct 21, 2008 31.20 33.93 30.72 32.55 281,275 +0.58(+1.81%)
Oct 20, 2008 32.10 32.54 30.64 31.97 300,143 +0.21(+0.66%)
Oct 17, 2008 31.11 35.13 30.15 31.76 238,266 +0.09(+0.28%)
Oct 16, 2008 27.11 32.16 26.86 31.67 389,340 +4.56(+16.82%)
Oct 15, 2008 29.76 31.63 27.11 27.11 418,970 -6.83(-20.12%)
Oct 14, 2008 35.14 35.14 31.94 33.94 419,026 +1.47(+4.53%)
Oct 13, 2008 27.23 32.47 27.23 32.47 381,127 +6.04(+22.85%)
Oct 10, 2008 24.87 26.99 21.55 26.43 657,538 +1.37(+5.47%)
Oct 09, 2008 30.20 30.88 25.06 25.06 493,673 -4.94(-16.47%)
Oct 08, 2008 33.74 35.86 29.82 30.00 375,777 -5.47(-15.42%)
Oct 07, 2008 39.61 43.69 34.63 35.47 158,945 -4.01(-10.16%)
Oct 06, 2008 35.99 40.81 35.99 39.48 173,685 +2.12(+5.67%)
Oct 03, 2008 43.22 43.62 35.65 37.36 196,884 -4.81(-11.41%)
Oct 02, 2008 42.68 43.64 41.93 42.17 111,304 -0.75(-1.75%)
Oct 01, 2008 42.35 43.18 41.64 42.92 143,842 -0.33(-0.76%)
Sep 30, 2008 38.97 44.33 37.25 43.25 203,100 +5.85(+15.64%)
Sep 29, 2008 41.31 43.56 37.40 37.40 99,019 -4.70(-11.16%)
Sep 26, 2008 40.47 43.88 39.64 42.10 0 +0.91(+2.21%)
Sep 25, 2008 39.75 42.77 38.29 41.19 161,875 +1.79(+4.54%)
Sep 24, 2008 42.00 42.96 38.01 39.40 167,720 -1.94(-4.69%)
Sep 23, 2008 38.10 42.40 38.10 41.34 158,895 +3.57(+9.45%)
Sep 22, 2008 45.77 45.77 37.77 37.77 128,905 -5.73(-13.17%)
Sep 19, 2008 40.05 45.99 37.57 43.50 0 +8.05(+22.71%)
Sep 18, 2008 34.81 35.80 30.07 35.45 844,692 +1.72(+5.10%)
Sep 17, 2008 34.74 36.50 32.08 33.73 671,710 -2.12(-5.91%)
Sep 16, 2008 30.00 36.38 30.00 35.85 594,053 +3.25(+9.97%)
Sep 15, 2008 34.00 35.54 32.48 32.60 458,563 -2.83(-7.99%)
Sep 12, 2008 35.29 36.49 34.44 35.43 358,970 -0.50(-1.39%)
Sep 11, 2008 35.40 37.02 34.31 35.93 461,642 -1.38(-3.70%)
Sep 10, 2008 37.08 38.32 36.20 37.31 347,315 +1.21(+3.35%)
Sep 09, 2008 38.94 39.75 36.10 36.10 441,970 -3.08(-7.86%)
Sep 08, 2008 38.77 39.85 36.83 39.18 509,933 +1.99(+5.35%)
Sep 05, 2008 36.47 37.56 35.01 37.19 0 +0.42(+1.14%)
Sep 04, 2008 39.59 40.01 36.77 36.77 433,889 -3.25(-8.12%)
Sep 03, 2008 39.00 40.25 38.32 40.02 266,019 +0.78(+1.99%)
Sep 02, 2008 38.94 39.88 37.93 39.24 238,113 +1.23(+3.24%)
Aug 29, 2008 37.53 38.38 36.90 38.01 182,987 +0.15(+0.40%)
Aug 28, 2008 35.95 38.07 35.63 37.86 263,356 +2.21(+6.20%)
Aug 27, 2008 34.60 35.79 34.43 35.65 185,835 +0.95(+2.74%)
Aug 26, 2008 34.27 34.96 33.32 34.70 223,749 +0.46(+1.34%)
Aug 25, 2008 33.60 34.92 33.28 34.24 340,506 +0.35(+1.03%)
Aug 22, 2008 32.53 34.04 32.12 33.89 197,039 +2.07(+6.51%)
Aug 21, 2008 31.43 32.19 31.16 31.82 317,994 -0.17(-0.53%)
Aug 20, 2008 32.94 32.96 31.21 31.99 311,639 -0.74(-2.26%)
Aug 19, 2008 33.73 33.92 32.40 32.73 205,690 -1.47(-4.30%)
Aug 18, 2008 35.67 36.08 34.02 34.20 250,875 -1.20(-3.39%)
Aug 15, 2008 35.80 37.37 34.59 35.40 0 +0.13(+0.37%)
Aug 14, 2008 33.70 36.00 33.66 35.27 244,873 +1.35(+3.98%)
Aug 13, 2008 34.70 35.89 33.26 33.92 288,711 -1.16(-3.31%)
Aug 12, 2008 37.75 37.80 34.39 35.08 339,490 -2.81(-7.42%)
Aug 11, 2008 35.11 39.72 34.90 37.89 375,221 +2.67(+7.58%)
Aug 08, 2008 33.24 35.54 33.00 35.22 255,874 +1.90(+5.70%)
Aug 07, 2008 34.70 35.46 33.21 33.32 270,259 -2.12(-5.98%)
Aug 06, 2008 34.74 35.91 34.12 35.44 296,887 +0.27(+0.77%)
Aug 05, 2008 33.71 35.29 33.01 35.17 319,871 +2.26(+6.87%)
Aug 04, 2008 34.09 34.20 32.09 32.91 347,159 -1.29(-3.77%)
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.