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, 2017 79.85 79.90 78.10 78.55 109,383 -0.90(-1.13%)
Nov 29, 2017 79.70 80.80 78.70 79.45 87,781 -0.30(-0.38%)
Nov 28, 2017 76.45 79.90 75.80 79.75 116,405 +3.10(+4.04%)
Nov 27, 2017 77.05 77.65 76.30 76.65 128,040 -0.40(-0.52%)
Nov 24, 2017 77.35 78.65 76.70 77.05 82,210 +0.25(+0.33%)
Nov 22, 2017 77.10 77.38 76.30 76.80 62,431 -0.15(-0.19%)
Nov 21, 2017 76.70 77.40 76.15 76.95 78,266 +0.80(+1.05%)
Nov 20, 2017 74.85 76.40 74.30 76.15 73,067 +1.50(+2.01%)
Nov 17, 2017 74.70 75.60 74.03 74.65 93,246 -0.55(-0.73%)
Nov 16, 2017 72.65 75.83 72.60 75.20 150,146 +3.15(+4.37%)
Nov 15, 2017 71.50 73.20 71.10 72.05 97,478 +0.25(+0.35%)
Nov 14, 2017 70.70 71.95 70.10 71.80 89,351 +0.40(+0.56%)
Nov 13, 2017 71.85 72.40 70.55 71.40 203,501 -0.75(-1.04%)
Nov 10, 2017 71.05 72.60 70.00 72.15 85,299 +1.10(+1.55%)
Nov 09, 2017 69.85 71.10 69.35 71.05 81,597 +1.15(+1.65%)
Nov 08, 2017 69.40 70.40 69.20 69.90 77,578 +0.05(+0.07%)
Nov 07, 2017 71.50 72.00 69.60 69.85 217,484 -1.80(-2.51%)
Nov 06, 2017 71.35 72.50 71.35 71.65 163,661 -0.10(-0.14%)
Nov 03, 2017 72.35 72.92 71.50 71.75 133,172 -0.70(-0.97%)
Nov 02, 2017 72.20 73.40 71.14 72.45 76,717 +0.00(+0.00%)
Nov 01, 2017 73.10 73.55 71.80 72.45 205,389 -0.65(-0.89%)
Oct 31, 2017 70.70 73.75 70.60 73.10 173,413 +2.70(+3.84%)
Oct 30, 2017 68.55 70.55 68.08 70.40 205,098 +4.10(+6.18%)
Oct 27, 2017 65.40 66.40 64.05 66.30 141,644 +1.05(+1.61%)
Oct 26, 2017 62.70 65.65 62.70 65.25 233,912 +2.70(+4.32%)
Oct 25, 2017 62.70 63.25 62.45 62.55 163,750 +0.00(+0.00%)
Oct 24, 2017 62.40 63.05 62.05 62.55 88,384 +0.35(+0.56%)
Oct 23, 2017 62.80 62.80 62.02 62.20 72,432 -0.80(-1.27%)
Oct 20, 2017 63.50 63.95 62.95 63.00 77,432 +0.05(+0.08%)
Oct 19, 2017 62.10 63.00 61.65 62.95 135,285 +0.85(+1.37%)
Oct 18, 2017 60.75 62.30 60.75 62.10 92,570 +1.50(+2.48%)
Oct 17, 2017 60.80 61.00 59.95 60.60 71,227 +0.20(+0.33%)
Oct 16, 2017 60.80 60.85 59.97 60.40 34,356 +0.10(+0.17%)
Oct 13, 2017 59.90 60.58 59.65 60.30 57,908 +0.50(+0.84%)
Oct 12, 2017 60.60 60.75 59.80 59.80 50,395 -0.65(-1.08%)
Oct 11, 2017 60.05 60.95 59.60 60.45 70,214 +0.40(+0.67%)
Oct 10, 2017 60.00 60.35 59.80 60.05 63,074 +0.30(+0.50%)
Oct 09, 2017 60.30 60.40 59.25 59.75 42,994 -0.55(-0.91%)
Oct 06, 2017 60.05 60.48 59.75 60.30 64,019 +0.25(+0.42%)
Oct 05, 2017 60.45 61.10 59.90 60.05 74,153 -0.30(-0.50%)
Oct 04, 2017 60.85 60.90 59.20 60.35 55,433 -0.65(-1.07%)
Oct 03, 2017 60.60 61.05 59.75 61.00 82,458 +0.70(+1.16%)
Oct 02, 2017 59.55 60.35 59.28 60.30 97,841 +0.95(+1.60%)
Sep 29, 2017 58.55 59.70 58.55 59.35 54,059 +0.60(+1.02%)
Sep 28, 2017 57.85 58.85 57.80 58.75 81,426 +0.10(+0.17%)
Sep 27, 2017 57.65 59.00 57.65 58.65 77,119 +1.55(+2.71%)
Sep 26, 2017 57.05 57.55 56.71 57.10 58,848 +0.50(+0.88%)
Sep 25, 2017 56.65 57.55 56.35 56.60 42,796 -0.25(-0.44%)
Sep 22, 2017 55.75 57.20 55.65 56.85 53,558 +1.00(+1.79%)
Sep 21, 2017 55.10 56.10 54.80 55.85 67,035 +0.80(+1.45%)
Sep 20, 2017 54.80 55.38 54.00 55.05 130,428 +0.20(+0.36%)
Sep 19, 2017 55.85 55.85 54.70 54.85 85,976 -0.85(-1.53%)
Sep 18, 2017 55.35 56.10 54.65 55.70 53,207 +0.60(+1.09%)
Sep 15, 2017 55.35 55.70 54.85 55.10 114,506 -0.25(-0.45%)
Sep 14, 2017 55.30 55.35 54.85 55.35 37,664 +0.00(+0.00%)
Sep 13, 2017 55.10 55.42 54.50 55.35 31,268 +0.15(+0.27%)
Sep 12, 2017 54.75 55.60 54.55 55.20 22,973 +0.70(+1.28%)
Sep 11, 2017 54.30 55.05 54.25 54.50 42,771 +0.90(+1.68%)
Sep 08, 2017 53.10 53.90 52.85 53.60 43,593 +0.60(+1.13%)
Sep 07, 2017 53.55 53.60 52.75 53.00 57,142 -0.60(-1.12%)
Sep 06, 2017 54.25 54.52 53.00 53.60 52,305 -0.30(-0.56%)
Sep 05, 2017 56.00 56.00 53.90 53.90 61,041 -2.35(-4.18%)
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.