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, 2018 70.31 71.57 69.88 71.37 70,000 +0.81(+1.15%)
Nov 29, 2018 71.63 72.13 70.56 70.56 30,072 -1.57(-2.18%)
Nov 28, 2018 70.82 72.32 69.62 72.13 45,335 +1.72(+2.44%)
Nov 27, 2018 70.29 70.88 70.00 70.41 27,886 -0.52(-0.73%)
Nov 26, 2018 70.39 72.31 70.36 70.93 61,978 +0.63(+0.90%)
Nov 23, 2018 69.59 71.11 69.59 70.30 20,000 +0.09(+0.13%)
Nov 21, 2018 70.21 70.21 70.21 0 +1.49(+2.17%)
Nov 20, 2018 69.21 70.12 68.37 68.72 56,156 -1.41(-2.01%)
Nov 19, 2018 71.31 71.85 69.74 70.13 48,932 -1.40(-1.96%)
Nov 16, 2018 70.22 72.03 69.82 71.53 75,100 +1.00(+1.42%)
Nov 15, 2018 68.38 70.74 68.38 70.53 59,484 +1.15(+1.66%)
Nov 14, 2018 70.94 71.56 69.03 69.38 62,478 -1.25(-1.77%)
Nov 13, 2018 71.54 72.18 69.99 70.63 37,922 -0.57(-0.80%)
Nov 12, 2018 72.43 73.01 70.74 71.20 36,034 -1.42(-1.96%)
Nov 09, 2018 72.94 73.55 72.02 72.62 56,000 -2.16(-2.89%)
Nov 08, 2018 73.46 76.01 73.46 74.78 52,945 +0.87(+1.18%)
Nov 07, 2018 72.52 74.35 71.83 73.91 42,811 +1.46(+2.02%)
Nov 06, 2018 70.14 72.59 69.83 72.45 85,224 +2.13(+3.03%)
Nov 05, 2018 70.41 70.75 69.53 70.32 69,647 -0.03(-0.04%)
Nov 02, 2018 70.26 71.13 69.43 70.35 64,600 +0.49(+0.70%)
Nov 01, 2018 69.82 70.91 69.32 69.86 60,913 +0.48(+0.69%)
Oct 31, 2018 70.64 71.52 69.25 69.38 100,801 -0.66(-0.94%)
Oct 30, 2018 70.08 70.45 68.93 70.04 88,072 +0.16(+0.23%)
Oct 29, 2018 69.99 70.63 69.02 69.88 97,415 +1.21(+1.76%)
Oct 26, 2018 73.43 73.43 67.19 68.67 80,800 +0.10(+0.15%)
Oct 25, 2018 67.45 69.40 66.12 68.57 65,021 +1.58(+2.36%)
Oct 24, 2018 69.80 70.01 66.97 66.99 76,000 -3.04(-4.34%)
Oct 23, 2018 70.54 71.31 68.98 70.03 94,756 -1.78(-2.48%)
Oct 22, 2018 72.60 73.70 71.56 71.81 74,272 -0.56(-0.77%)
Oct 19, 2018 71.92 73.22 71.75 72.37 58,700 +0.15(+0.21%)
Oct 18, 2018 73.41 73.87 71.81 72.22 62,499 -1.36(-1.85%)
Oct 17, 2018 73.02 73.73 71.92 73.58 62,434 +0.66(+0.91%)
Oct 16, 2018 71.24 73.10 70.83 72.92 78,869 +2.44(+3.46%)
Oct 15, 2018 69.83 71.23 68.69 70.48 63,670 +0.81(+1.16%)
Oct 12, 2018 70.80 71.01 68.33 69.67 87,800 +0.09(+0.13%)
Oct 11, 2018 71.35 72.44 69.54 69.58 74,953 -2.40(-3.33%)
Oct 10, 2018 75.37 75.63 71.93 71.98 95,478 -3.03(-4.04%)
Oct 09, 2018 75.41 75.72 74.78 75.01 86,168 -0.40(-0.53%)
Oct 08, 2018 75.46 75.82 74.76 75.41 36,570 -0.48(-0.63%)
Oct 05, 2018 76.87 76.88 75.59 75.89 45,100 -0.66(-0.86%)
Oct 04, 2018 76.33 77.19 76.00 76.55 43,643 +0.43(+0.56%)
Oct 03, 2018 75.55 76.62 75.38 76.12 31,081 +1.07(+1.43%)
Oct 02, 2018 75.45 76.16 74.69 75.05 41,988 -0.63(-0.83%)
Oct 01, 2018 76.73 78.11 75.41 75.68 49,863 -0.67(-0.88%)
Sep 28, 2018 74.70 76.45 74.05 76.35 128,900 +1.50(+2.00%)
Sep 27, 2018 75.85 75.90 74.80 74.85 70,833 -0.75(-0.99%)
Sep 26, 2018 76.90 76.90 75.50 75.60 68,931 -1.05(-1.37%)
Sep 25, 2018 77.35 77.35 76.25 76.65 58,618 -0.35(-0.45%)
Sep 24, 2018 79.00 79.25 76.90 77.00 48,795 -2.10(-2.65%)
Sep 21, 2018 79.50 79.85 78.35 79.10 190,100 -0.10(-0.13%)
Sep 20, 2018 77.40 79.25 77.40 79.20 101,179 +2.20(+2.86%)
Sep 19, 2018 76.25 77.80 76.25 77.00 62,932 +0.65(+0.85%)
Sep 18, 2018 76.45 76.70 75.80 76.35 47,385 +0.10(+0.13%)
Sep 17, 2018 76.85 78.05 75.60 76.25 46,342 -0.75(-0.97%)
Sep 14, 2018 75.20 77.40 75.10 77.00 55,500 +1.80(+2.39%)
Sep 13, 2018 73.50 75.55 73.50 75.20 51,602 +2.10(+2.87%)
Sep 12, 2018 75.00 75.10 73.05 73.10 72,722 -2.15(-2.86%)
Sep 11, 2018 73.25 75.75 73.25 75.25 40,243 +0.85(+1.14%)
Sep 10, 2018 74.70 74.85 74.05 74.40 36,835 +0.15(+0.20%)
Sep 07, 2018 74.95 75.05 74.05 74.25 50,100 -0.90(-1.20%)
Sep 06, 2018 75.95 76.10 74.95 75.15 43,890 -0.85(-1.12%)
Sep 05, 2018 75.45 76.10 74.90 76.00 51,903 +0.50(+0.66%)
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.