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 30, 2009 48.17 48.80 46.32 46.39 235,320 -2.17(-4.47%)
Oct 29, 2009 48.81 48.81 47.40 48.56 144,573 +1.03(+2.17%)
Oct 28, 2009 49.50 49.59 47.27 47.53 154,655 -2.07(-4.17%)
Oct 27, 2009 51.53 51.84 49.49 49.60 135,422 -1.84(-3.58%)
Oct 26, 2009 51.42 53.09 51.02 51.44 130,125 +0.08(+0.16%)
Oct 23, 2009 52.40 52.52 51.16 51.36 136,100 -1.23(-2.34%)
Oct 22, 2009 54.03 54.19 51.00 52.59 195,682 -1.29(-2.39%)
Oct 21, 2009 54.70 56.25 53.77 53.88 300,209 -1.00(-1.82%)
Oct 20, 2009 55.30 55.34 54.64 54.88 283,186 -1.49(-2.64%)
Oct 19, 2009 57.34 57.34 55.77 56.37 101,200 +0.60(+1.08%)
Oct 16, 2009 56.92 56.92 55.50 55.77 142,146 -1.63(-2.84%)
Oct 15, 2009 54.76 57.80 54.76 57.40 157,417 -0.05(-0.09%)
Oct 14, 2009 53.99 57.56 53.90 57.45 250,142 +4.24(+7.97%)
Oct 13, 2009 53.06 53.57 52.86 53.21 148,503 -0.22(-0.41%)
Oct 12, 2009 53.35 53.78 53.13 53.43 112,532 +0.17(+0.32%)
Oct 09, 2009 52.13 53.57 51.69 53.26 199,482 +1.17(+2.25%)
Oct 08, 2009 50.05 52.68 49.75 52.09 248,022 +2.35(+4.72%)
Oct 07, 2009 49.45 49.74 48.79 49.74 44,649 +0.13(+0.26%)
Oct 06, 2009 48.81 50.08 48.73 49.61 151,004 +1.12(+2.31%)
Oct 05, 2009 48.08 48.68 47.56 48.49 85,025 +0.86(+1.81%)
Oct 02, 2009 45.85 48.27 45.85 47.63 108,806 +1.18(+2.54%)
Oct 01, 2009 47.47 47.54 46.45 46.45 101,663 -1.27(-2.66%)
Sep 30, 2009 49.10 49.14 47.05 47.72 129,615 -1.31(-2.67%)
Sep 29, 2009 49.36 50.09 48.81 49.03 86,422 +0.19(+0.39%)
Sep 28, 2009 47.22 49.89 47.22 48.84 120,705 +1.80(+3.83%)
Sep 25, 2009 48.10 48.10 46.48 47.04 114,218 -1.16(-2.41%)
Sep 24, 2009 50.53 50.86 47.62 48.20 152,054 -2.07(-4.12%)
Sep 23, 2009 50.79 51.26 50.10 50.27 82,789 -0.49(-0.97%)
Sep 22, 2009 48.90 50.82 48.63 50.76 113,796 +2.42(+5.01%)
Sep 21, 2009 48.55 48.75 48.05 48.34 79,439 -0.85(-1.73%)
Sep 18, 2009 49.91 50.00 49.15 49.19 165,453 -0.41(-0.83%)
Sep 17, 2009 49.29 50.46 49.07 49.60 81,376 +1.19(+2.46%)
Sep 16, 2009 49.01 49.36 48.00 48.41 78,552 -0.20(-0.41%)
Sep 15, 2009 47.92 49.10 47.07 48.61 136,295 +0.68(+1.42%)
Sep 14, 2009 47.10 48.09 46.56 47.93 192,038 +0.33(+0.69%)
Sep 11, 2009 48.92 48.94 47.56 47.60 99,954 -1.18(-2.42%)
Sep 10, 2009 48.35 48.83 47.61 48.78 178,336 +0.28(+0.58%)
Sep 09, 2009 47.94 48.90 47.56 48.50 158,497 +0.39(+0.81%)
Sep 08, 2009 48.45 48.74 47.49 48.11 132,312 +0.12(+0.25%)
Sep 04, 2009 47.70 48.18 47.37 47.99 141,845 +0.12(+0.25%)
Sep 03, 2009 47.53 47.88 46.79 47.87 186,849 +0.91(+1.94%)
Sep 02, 2009 47.24 48.80 46.93 46.96 282,032 -0.87(-1.82%)
Sep 01, 2009 50.20 51.00 47.57 47.83 295,186 -2.85(-5.62%)
Aug 31, 2009 49.83 50.85 48.57 50.68 253,431 +1.02(+2.05%)
Aug 28, 2009 50.60 51.06 49.23 49.66 206,862 -0.46(-0.92%)
Aug 27, 2009 51.00 51.25 49.27 50.12 203,087 -0.53(-1.05%)
Aug 26, 2009 50.66 51.92 50.25 50.65 249,229 +0.15(+0.30%)
Aug 25, 2009 49.97 50.63 49.37 50.50 308,668 +0.81(+1.63%)
Aug 24, 2009 48.64 50.44 48.41 49.69 265,711 +1.35(+2.79%)
Aug 21, 2009 48.36 48.72 47.62 48.34 174,849 +0.87(+1.83%)
Aug 20, 2009 46.66 47.72 46.62 47.47 195,472 +0.75(+1.61%)
Aug 19, 2009 44.57 46.79 44.56 46.72 115,805 +1.36(+3.00%)
Aug 18, 2009 45.00 45.64 44.58 45.36 142,737 -0.58(-1.26%)
Aug 17, 2009 46.69 46.79 44.23 45.94 251,479 -1.64(-3.45%)
Aug 14, 2009 49.21 49.34 46.95 47.58 153,737 -2.03(-4.09%)
Aug 13, 2009 49.50 49.99 48.91 49.61 169,294 +0.48(+0.98%)
Aug 12, 2009 47.65 49.65 47.30 49.13 385,418 +2.83(+6.11%)
Aug 11, 2009 46.37 46.67 45.82 46.30 155,156 -0.35(-0.75%)
Aug 10, 2009 47.76 47.90 46.05 46.65 152,330 -1.48(-3.08%)
Aug 07, 2009 48.45 49.31 47.58 48.13 280,043 +0.63(+1.33%)
Aug 06, 2009 46.95 48.23 46.95 47.50 331,787 +0.88(+1.89%)
Aug 05, 2009 47.84 47.84 46.38 46.62 268,611 -0.29(-0.62%)
Aug 04, 2009 45.18 47.00 45.16 46.91 276,847 +1.41(+3.10%)
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.