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, 2016 70.25 72.95 70.25 72.95 246,896 +3.05(+4.36%)
Nov 29, 2016 68.70 70.05 68.70 69.90 216,784 +1.40(+2.04%)
Nov 28, 2016 69.20 69.85 68.35 68.50 135,605 -0.55(-0.80%)
Nov 25, 2016 69.00 69.05 67.85 69.05 29,622 +0.30(+0.44%)
Nov 23, 2016 68.75 68.75 68.75 0 +0.60(+0.88%)
Nov 22, 2016 68.15 68.60 67.80 68.15 162,745 +0.10(+0.15%)
Nov 21, 2016 68.75 68.90 67.80 68.05 115,554 -0.15(-0.22%)
Nov 18, 2016 68.15 69.55 67.25 68.20 137,238 +0.41(+0.60%)
Nov 17, 2016 67.10 68.01 67.00 67.79 81,241 +0.69(+1.03%)
Nov 16, 2016 65.90 67.25 65.08 67.10 121,118 +1.25(+1.90%)
Nov 15, 2016 65.05 66.10 63.45 65.85 110,993 -0.10(-0.15%)
Nov 14, 2016 64.10 67.15 64.05 65.95 252,054 +0.15(+0.23%)
Nov 11, 2016 61.90 65.85 61.90 65.80 153,954 +4.00(+6.47%)
Nov 10, 2016 60.75 62.35 59.90 61.80 159,749 +2.25(+3.78%)
Nov 09, 2016 56.20 60.45 55.25 59.55 176,975 +4.20(+7.59%)
Nov 08, 2016 55.20 55.60 54.90 55.35 84,095 -0.50(-0.90%)
Nov 07, 2016 54.90 56.45 54.85 55.85 109,182 +2.15(+4.00%)
Nov 04, 2016 54.10 54.50 53.25 53.70 94,061 -0.31(-0.57%)
Nov 03, 2016 54.15 54.85 53.80 54.01 74,944 -0.09(-0.17%)
Nov 02, 2016 54.20 55.50 53.85 54.10 147,896 -0.65(-1.19%)
Nov 01, 2016 57.20 57.25 54.75 54.75 196,486 -1.80(-3.18%)
Oct 31, 2016 54.90 56.80 54.85 56.55 243,101 +2.05(+3.76%)
Oct 28, 2016 54.80 55.40 53.90 54.50 179,016 -0.35(-0.64%)
Oct 27, 2016 56.00 57.65 54.75 54.85 217,378 +3.10(+5.99%)
Oct 26, 2016 51.55 52.15 51.40 51.75 68,675 +0.15(+0.29%)
Oct 25, 2016 51.60 51.95 51.05 51.60 36,118 +0.05(+0.10%)
Oct 24, 2016 51.75 52.05 51.20 51.55 51,142 +0.00(+0.00%)
Oct 21, 2016 50.25 51.75 50.25 51.55 45,516 +0.70(+1.38%)
Oct 20, 2016 51.00 51.30 50.65 50.85 39,693 -0.50(-0.97%)
Oct 19, 2016 51.25 51.55 50.95 51.35 55,185 +0.35(+0.69%)
Oct 18, 2016 51.25 51.50 50.60 51.00 75,804 +0.55(+1.09%)
Oct 17, 2016 50.50 50.90 50.10 50.45 47,745 -0.06(-0.12%)
Oct 14, 2016 50.06 50.88 49.91 50.51 79,422 +1.16(+2.35%)
Oct 13, 2016 50.05 50.05 49.06 49.35 57,843 -1.23(-2.43%)
Oct 12, 2016 50.14 50.85 49.73 50.58 62,840 +0.50(+1.00%)
Oct 11, 2016 50.35 50.77 49.66 50.08 53,823 -0.15(-0.30%)
Oct 10, 2016 50.76 51.34 50.16 50.23 47,757 -0.36(-0.71%)
Oct 07, 2016 50.16 50.85 49.56 50.59 61,733 +0.53(+1.06%)
Oct 06, 2016 49.76 50.42 49.51 50.06 79,617 +0.16(+0.32%)
Oct 05, 2016 49.27 50.27 49.27 49.90 84,749 +0.93(+1.90%)
Oct 04, 2016 48.91 49.38 48.58 48.97 112,109 +0.17(+0.35%)
Oct 03, 2016 48.01 48.85 47.72 48.80 113,893 +0.50(+1.04%)
Sep 30, 2016 47.28 48.41 47.09 48.30 130,307 +1.20(+2.55%)
Sep 29, 2016 46.73 47.83 46.73 47.10 129,097 +0.22(+0.47%)
Sep 28, 2016 47.05 47.31 46.35 46.88 50,110 +0.15(+0.32%)
Sep 27, 2016 46.62 47.09 45.95 46.73 53,716 +0.11(+0.24%)
Sep 26, 2016 48.04 48.20 46.58 46.62 63,144 -1.66(-3.44%)
Sep 23, 2016 48.23 48.52 48.01 48.28 91,960 -0.35(-0.72%)
Sep 22, 2016 48.60 48.70 48.14 48.63 74,708 +0.19(+0.39%)
Sep 21, 2016 47.84 48.44 47.46 48.44 88,320 +0.96(+2.02%)
Sep 20, 2016 46.97 47.83 45.85 47.48 283,436 +0.65(+1.39%)
Sep 19, 2016 46.38 47.24 46.26 46.83 136,113 +0.50(+1.08%)
Sep 16, 2016 45.98 46.40 45.38 46.33 187,070 -0.02(-0.04%)
Sep 15, 2016 45.29 46.82 45.24 46.35 144,458 +1.22(+2.70%)
Sep 14, 2016 45.01 45.42 44.88 45.13 79,932 -0.05(-0.11%)
Sep 13, 2016 45.60 45.61 44.56 45.18 77,428 -0.93(-2.02%)
Sep 12, 2016 45.30 46.26 45.15 46.11 110,318 +0.61(+1.34%)
Sep 09, 2016 45.52 46.54 45.33 45.50 117,609 -0.22(-0.48%)
Sep 08, 2016 45.47 46.01 45.44 45.72 69,169 +0.16(+0.35%)
Sep 07, 2016 45.10 45.59 44.78 45.56 103,063 +0.46(+1.02%)
Sep 06, 2016 44.92 45.66 44.86 45.10 109,373 +0.04(+0.09%)
Sep 02, 2016 44.89 45.06 45.06 45.06 95,300 +0.12(+0.27%)
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.