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, 2012 26.30 26.87 26.05 26.85 120,507 +0.75(+2.87%)
Oct 26, 2012 27.01 26.10 26.10 26.10 212,200 -1.02(-3.76%)
Oct 25, 2012 27.50 27.69 27.03 27.12 91,866 -0.10(-0.37%)
Oct 24, 2012 27.53 27.53 27.16 27.22 40,142 -0.18(-0.66%)
Oct 23, 2012 27.07 27.55 26.84 27.40 344,455 +0.28(+1.03%)
Oct 19, 2012 27.06 27.45 26.73 27.12 121,559 -0.19(-0.70%)
Oct 18, 2012 27.99 28.22 27.15 27.31 154,256 -1.15(-4.04%)
Oct 17, 2012 27.51 29.44 27.51 28.46 290,887 +1.93(+7.27%)
Oct 16, 2012 26.22 26.83 26.22 26.53 134,574 +0.48(+1.84%)
Oct 15, 2012 25.75 26.05 25.59 26.05 114,243 +0.39(+1.52%)
Oct 12, 2012 25.84 25.84 25.50 25.66 64,536 -0.24(-0.93%)
Oct 11, 2012 26.10 26.32 25.89 25.90 37,201 +0.12(+0.47%)
Oct 10, 2012 25.62 25.91 25.58 25.78 29,512 +0.16(+0.62%)
Oct 09, 2012 25.87 25.88 25.54 25.62 35,949 -0.29(-1.12%)
Oct 08, 2012 25.82 26.00 25.76 25.91 13,621 -0.09(-0.35%)
Oct 05, 2012 25.98 26.40 25.81 26.00 21,723 +0.18(+0.70%)
Oct 04, 2012 25.43 25.94 25.36 25.82 39,945 +0.49(+1.93%)
Oct 03, 2012 25.86 26.01 25.09 25.33 67,823 -0.48(-1.86%)
Oct 02, 2012 25.82 25.97 25.61 25.81 38,060 +0.05(+0.19%)
Oct 01, 2012 25.69 26.09 25.45 25.76 70,800 +0.31(+1.22%)
Sep 28, 2012 25.58 25.63 25.32 25.45 46,350 -0.29(-1.13%)
Sep 27, 2012 25.17 25.92 25.01 25.74 59,510 +0.71(+2.84%)
Sep 26, 2012 25.31 25.31 24.83 25.03 53,785 -0.27(-1.07%)
Sep 25, 2012 26.15 26.27 25.30 25.30 65,232 -0.73(-2.80%)
Sep 24, 2012 25.77 26.34 25.54 26.03 61,149 +0.08(+0.31%)
Sep 21, 2012 26.35 26.36 25.90 25.95 268,723 -0.03(-0.12%)
Sep 20, 2012 26.20 26.37 25.64 25.98 106,906 -0.62(-2.33%)
Sep 19, 2012 26.90 26.95 26.25 26.60 122,793 -0.30(-1.12%)
Sep 18, 2012 27.09 27.75 26.89 26.90 104,463 -0.23(-0.85%)
Sep 17, 2012 27.60 27.61 26.79 27.13 62,293 -0.68(-2.45%)
Sep 14, 2012 27.45 27.91 27.37 27.81 92,200 +0.56(+2.06%)
Sep 13, 2012 26.56 27.72 26.39 27.25 82,087 +0.70(+2.64%)
Sep 12, 2012 25.99 26.55 25.83 26.55 42,892 +0.67(+2.59%)
Sep 11, 2012 25.77 26.15 25.52 25.88 66,540 +0.21(+0.82%)
Sep 10, 2012 26.44 26.65 25.64 25.67 80,180 -0.80(-3.02%)
Sep 07, 2012 26.08 26.64 25.87 26.47 73,545 +0.54(+2.08%)
Sep 06, 2012 25.08 25.99 24.87 25.93 116,200 +1.09(+4.39%)
Sep 05, 2012 24.87 25.20 24.78 24.84 67,673 +0.13(+0.53%)
Sep 04, 2012 24.51 24.88 24.23 24.71 56,094 +0.10(+0.41%)
Aug 31, 2012 24.46 24.76 24.22 24.61 149,274 +0.37(+1.53%)
Aug 30, 2012 24.41 24.55 24.20 24.24 86,773 -0.36(-1.46%)
Aug 29, 2012 24.41 24.81 24.25 24.60 58,792 +0.41(+1.69%)
Aug 27, 2012 24.07 24.57 24.03 24.19 54,739 +0.21(+0.88%)
Aug 24, 2012 23.94 24.23 23.83 23.98 40,331 -0.08(-0.33%)
Aug 23, 2012 24.07 24.44 24.01 24.06 87,416 -0.06(-0.25%)
Aug 22, 2012 23.59 25.11 23.59 24.12 203,138 +0.44(+1.86%)
Aug 21, 2012 23.61 24.59 23.59 23.68 88,403 +0.13(+0.55%)
Aug 20, 2012 23.26 23.67 23.26 23.55 35,372 +0.26(+1.12%)
Aug 17, 2012 23.34 23.46 23.15 23.29 63,295 -0.04(-0.17%)
Aug 16, 2012 22.15 23.48 22.14 23.33 117,185 +1.19(+5.37%)
Aug 15, 2012 21.61 22.66 21.61 22.14 206,787 +0.43(+1.98%)
Aug 14, 2012 21.92 22.08 21.56 21.71 46,339 -0.05(-0.23%)
Aug 13, 2012 21.76 21.91 21.34 21.76 44,876 -0.03(-0.14%)
Aug 10, 2012 21.87 22.07 21.66 21.79 52,079 -0.15(-0.68%)
Aug 09, 2012 21.97 22.34 21.85 21.94 63,402 -0.03(-0.14%)
Aug 08, 2012 21.60 22.10 21.60 21.97 72,932 +0.29(+1.34%)
Aug 07, 2012 21.45 22.04 21.37 21.68 75,909 +0.34(+1.59%)
Aug 06, 2012 21.27 21.61 21.21 21.34 49,171 +0.14(+0.66%)
Aug 03, 2012 20.51 21.35 20.48 21.20 71,035 +1.07(+5.32%)
Aug 02, 2012 20.28 20.40 19.76 20.13 90,730 -0.39(-1.90%)
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.