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, 2011 21.92 22.40 20.74 20.76 199,620 -1.19(-5.42%)
Oct 28, 2011 21.40 22.35 21.40 21.95 458,708 +0.26(+1.20%)
Oct 27, 2011 20.43 21.88 20.11 21.69 735,673 +2.70(+14.22%)
Oct 26, 2011 18.43 19.35 18.35 18.99 333,229 +0.96(+5.32%)
Oct 25, 2011 18.45 18.62 18.00 18.03 250,728 -0.67(-3.58%)
Oct 24, 2011 18.19 18.84 18.02 18.70 266,937 +0.64(+3.54%)
Oct 21, 2011 18.42 18.42 17.65 18.06 215,257 +0.03(+0.17%)
Oct 20, 2011 18.42 18.54 17.23 18.03 196,450 -0.42(-2.28%)
Oct 19, 2011 18.50 19.19 18.14 18.45 277,489 -1.73(-8.57%)
Oct 18, 2011 19.29 20.48 19.06 20.18 268,412 +1.07(+5.60%)
Oct 17, 2011 19.73 19.88 19.00 19.11 110,238 -0.84(-4.21%)
Oct 14, 2011 20.10 20.16 19.37 19.95 74,005 +0.14(+0.71%)
Oct 13, 2011 20.17 20.35 19.29 19.81 94,574 -0.59(-2.89%)
Oct 12, 2011 19.71 20.71 19.71 20.40 130,665 +0.87(+4.45%)
Oct 11, 2011 19.21 19.73 19.08 19.53 76,348 +0.04(+0.21%)
Oct 10, 2011 18.67 19.50 18.67 19.49 138,091 +1.29(+7.09%)
Oct 07, 2011 19.22 19.22 18.08 18.20 138,941 -0.94(-4.91%)
Oct 06, 2011 18.76 19.17 18.61 19.14 105,475 +0.79(+4.31%)
Oct 05, 2011 18.78 18.80 17.73 18.35 166,530 -0.46(-2.45%)
Oct 04, 2011 16.72 18.92 16.72 18.81 219,122 +1.82(+10.71%)
Oct 03, 2011 18.14 18.14 16.99 16.99 318,541 -0.94(-5.24%)
Sep 30, 2011 18.68 18.95 17.90 17.93 209,897 -1.14(-5.98%)
Sep 29, 2011 18.98 19.16 18.39 19.07 163,131 +0.55(+2.97%)
Sep 28, 2011 20.13 20.13 18.46 18.52 239,177 -1.54(-7.68%)
Sep 27, 2011 20.06 20.91 19.86 20.06 234,228 +0.63(+3.24%)
Sep 26, 2011 19.49 19.61 18.69 19.43 206,282 +0.26(+1.36%)
Sep 23, 2011 18.25 19.34 18.25 19.17 137,273 +0.87(+4.75%)
Sep 22, 2011 18.20 19.04 18.14 18.30 236,630 -0.55(-2.92%)
Sep 21, 2011 20.10 20.26 18.83 18.85 232,113 -1.20(-5.99%)
Sep 20, 2011 20.82 21.01 20.03 20.05 95,305 -0.71(-3.42%)
Sep 19, 2011 20.97 21.02 20.44 20.76 114,080 -0.75(-3.49%)
Sep 16, 2011 21.60 21.60 20.84 21.51 200,768 +0.09(+0.42%)
Sep 15, 2011 21.05 21.50 20.76 21.42 140,800 +0.64(+3.08%)
Sep 14, 2011 20.81 21.04 20.12 20.78 184,151 +0.25(+1.22%)
Sep 13, 2011 21.03 21.35 20.42 20.53 171,117 -0.35(-1.68%)
Sep 12, 2011 20.20 20.92 20.19 20.88 103,771 +0.31(+1.51%)
Sep 09, 2011 20.56 20.95 20.35 20.57 168,095 -0.37(-1.77%)
Sep 08, 2011 22.07 22.19 20.88 20.94 93,644 -1.42(-6.35%)
Sep 07, 2011 21.46 22.50 21.34 22.36 108,475 +1.34(+6.37%)
Sep 06, 2011 20.52 21.39 20.46 21.02 265,574 -0.28(-1.31%)
Sep 02, 2011 21.86 22.16 21.27 21.30 191,517 -1.31(-5.79%)
Sep 01, 2011 23.81 24.08 22.50 22.61 130,447 -1.22(-5.12%)
Aug 31, 2011 23.76 23.99 23.35 23.83 168,858 +0.32(+1.36%)
Aug 30, 2011 23.54 23.85 22.94 23.51 115,777 -0.26(-1.09%)
Aug 29, 2011 22.34 23.80 22.33 23.77 143,924 +1.83(+8.34%)
Aug 26, 2011 21.45 22.16 21.04 21.94 70,496 +0.29(+1.34%)
Aug 25, 2011 22.71 23.10 21.46 21.65 126,295 -0.73(-3.26%)
Aug 24, 2011 22.00 22.85 21.77 22.38 108,283 +0.36(+1.63%)
Aug 23, 2011 20.96 22.04 20.58 22.02 113,594 +1.12(+5.36%)
Aug 22, 2011 21.74 21.83 20.73 20.90 130,566 -0.18(-0.85%)
Aug 19, 2011 21.52 22.07 20.99 21.08 170,313 -0.89(-4.05%)
Aug 18, 2011 22.73 22.77 21.73 21.97 203,233 -1.70(-7.18%)
Aug 17, 2011 23.74 24.18 23.57 23.67 262,104 +0.15(+0.64%)
Aug 16, 2011 23.56 23.94 23.10 23.52 120,807 -0.48(-2.00%)
Aug 15, 2011 23.74 24.35 23.65 24.00 198,510 +0.63(+2.70%)
Aug 12, 2011 24.59 24.90 23.24 23.37 117,457 -0.79(-3.27%)
Aug 11, 2011 23.07 24.69 22.37 24.16 437,889 +1.29(+5.64%)
Aug 10, 2011 24.34 24.55 22.71 22.87 319,177 -2.44(-9.64%)
Aug 09, 2011 25.70 26.70 22.39 25.31 318,446 +2.28(+9.90%)
Aug 08, 2011 25.70 26.39 23.03 23.03 200,806 -3.38(-12.80%)
Aug 05, 2011 27.46 27.94 26.13 26.41 260,595 -0.73(-2.69%)
Aug 04, 2011 28.23 28.70 27.13 27.14 209,889 -1.44(-5.04%)
Aug 03, 2011 27.90 28.99 27.71 28.58 133,473 +0.72(+2.58%)
Aug 02, 2011 29.00 29.48 27.82 27.86 109,722 -1.39(-4.75%)
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.