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 30, 2012 28.36 28.46 27.83 28.37 134,594 +0.07(+0.25%)
Nov 29, 2012 28.69 28.84 28.04 28.30 49,589 -0.17(-0.60%)
Nov 28, 2012 28.51 28.60 28.10 28.47 70,943 -0.11(-0.38%)
Nov 27, 2012 28.46 28.87 27.88 28.58 95,837 +0.09(+0.32%)
Nov 26, 2012 28.11 28.52 27.89 28.49 82,497 +0.18(+0.64%)
Nov 23, 2012 28.18 28.31 28.08 28.31 34,508 +0.30(+1.07%)
Nov 21, 2012 28.04 28.04 27.38 28.01 117,346 +0.01(+0.04%)
Nov 20, 2012 27.99 28.25 27.80 28.00 122,810 -0.02(-0.07%)
Nov 19, 2012 27.78 28.09 27.46 28.02 78,218 +0.72(+2.64%)
Nov 16, 2012 27.17 27.37 26.60 27.30 110,327 +0.09(+0.33%)
Nov 15, 2012 27.06 27.35 27.00 27.21 74,371 +0.06(+0.22%)
Nov 14, 2012 27.78 27.78 27.02 27.15 86,894 -0.48(-1.74%)
Nov 13, 2012 27.33 28.09 27.30 27.63 118,659 +0.14(+0.51%)
Nov 12, 2012 27.30 27.50 26.85 27.49 75,180 +0.43(+1.59%)
Nov 09, 2012 26.41 27.46 26.34 27.06 95,044 +0.54(+2.04%)
Nov 08, 2012 26.85 27.04 26.51 26.52 78,454 -0.31(-1.16%)
Nov 07, 2012 27.52 27.54 26.80 26.83 98,795 -1.17(-4.18%)
Nov 06, 2012 28.08 28.08 27.66 28.00 101,347 +0.21(+0.76%)
Nov 05, 2012 27.24 27.81 27.11 27.79 66,692 +0.67(+2.47%)
Nov 02, 2012 27.32 27.32 26.77 27.12 59,842 -0.14(-0.51%)
Nov 01, 2012 26.49 27.38 26.49 27.26 69,270 +0.41(+1.53%)
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%)
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.