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 (%)
Nov 28, 2008 36.16 37.89 35.58 37.89 61,245 +0.81(+2.18%)
Nov 26, 2008 33.51 37.26 33.51 37.08 194,486 +1.87(+5.31%)
Nov 25, 2008 35.44 35.94 32.02 35.21 242,163 -0.18(-0.51%)
Nov 24, 2008 28.92 35.39 28.00 35.39 336,982 +7.64(+27.53%)
Nov 21, 2008 27.58 28.21 24.23 27.75 384,059 +1.26(+4.76%)
Nov 20, 2008 26.00 29.47 25.07 26.49 285,925 +0.03(+0.11%)
Nov 19, 2008 29.81 30.60 26.43 26.46 276,987 -3.75(-12.41%)
Nov 18, 2008 31.20 31.20 28.42 30.21 230,990 -0.66(-2.14%)
Nov 17, 2008 30.72 32.31 30.00 30.87 236,157 -0.16(-0.52%)
Nov 14, 2008 34.96 36.16 31.01 31.03 211,620 -4.57(-12.84%)
Nov 13, 2008 31.86 35.82 28.64 35.60 311,552 +3.67(+11.49%)
Nov 12, 2008 32.07 33.75 31.60 31.93 252,927 -0.88(-2.68%)
Nov 11, 2008 33.22 33.83 31.66 32.81 412,676 -1.45(-4.23%)
Nov 10, 2008 39.65 40.02 33.61 34.26 370,598 -4.67(-12.00%)
Nov 07, 2008 37.57 39.22 36.44 38.93 190,500 +1.74(+4.68%)
Nov 06, 2008 37.71 38.72 36.43 37.19 215,056 -1.01(-2.64%)
Nov 05, 2008 39.83 41.48 38.00 38.20 228,177 -2.36(-5.82%)
Nov 04, 2008 40.24 41.76 38.43 40.56 219,285 +1.05(+2.66%)
Nov 03, 2008 39.41 40.75 38.67 39.51 259,505 +0.06(+0.15%)
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%)
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.