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 (%)
Dec 31, 2004 48.25 48.50 47.95 47.95 87,900 -0.41(-0.85%)
Dec 30, 2004 48.57 48.73 48.29 48.36 52,300 -0.41(-0.84%)
Dec 29, 2004 49.20 49.30 48.41 48.77 68,000 -0.23(-0.47%)
Dec 28, 2004 48.50 49.21 48.50 49.00 65,400 +0.40(+0.82%)
Dec 27, 2004 49.50 49.57 48.43 48.60 50,400 -0.77(-1.56%)
Dec 23, 2004 49.60 49.90 49.25 49.37 62,700 +0.11(+0.22%)
Dec 22, 2004 47.60 49.35 47.54 49.26 164,400 +1.96(+4.14%)
Dec 21, 2004 47.15 47.67 46.97 47.30 110,100 +0.30(+0.64%)
Dec 20, 2004 47.65 47.85 46.84 47.00 142,000 -0.05(-0.11%)
Dec 17, 2004 47.21 47.46 46.85 47.05 148,100 -0.41(-0.86%)
Dec 16, 2004 47.00 47.80 47.00 47.46 87,300 -0.39(-0.82%)
Dec 15, 2004 47.65 48.21 47.42 47.85 139,500 +0.15(+0.31%)
Dec 14, 2004 47.45 48.15 47.23 47.70 153,300 +0.26(+0.55%)
Dec 13, 2004 47.35 47.70 47.03 47.44 117,200 +0.59(+1.26%)
Dec 10, 2004 46.65 47.00 46.44 46.85 100,800 +0.10(+0.21%)
Dec 09, 2004 46.80 46.98 46.28 46.75 135,300 -0.05(-0.11%)
Dec 08, 2004 45.34 46.84 45.34 46.80 142,500 +1.43(+3.15%)
Dec 07, 2004 46.60 47.00 45.27 45.37 86,100 -1.13(-2.43%)
Dec 06, 2004 46.90 46.98 46.20 46.50 92,200 -0.50(-1.06%)
Dec 03, 2004 47.00 47.04 46.74 47.00 112,200 +0.00(+0.00%)
Dec 02, 2004 46.90 47.20 46.51 47.00 160,500 +0.00(+0.00%)
Dec 01, 2004 46.01 47.09 45.80 47.00 195,900 +0.99(+2.15%)
Nov 30, 2004 46.48 46.50 45.80 46.01 102,800 -0.40(-0.86%)
Nov 29, 2004 45.70 46.65 45.36 46.41 205,600 +0.84(+1.84%)
Nov 26, 2004 45.55 45.66 45.12 45.57 39,400 +0.45(+1.00%)
Nov 24, 2004 45.05 45.23 44.66 45.12 123,700 +0.44(+0.98%)
Nov 23, 2004 44.50 45.09 44.18 44.68 165,500 +0.78(+1.78%)
Nov 22, 2004 44.65 44.83 43.35 43.90 238,800 -0.90(-2.01%)
Nov 19, 2004 46.15 46.15 44.78 44.80 133,000 -1.45(-3.14%)
Nov 18, 2004 46.30 46.50 46.13 46.25 74,100 -0.04(-0.09%)
Nov 17, 2004 45.98 46.75 45.98 46.29 192,900 +0.56(+1.22%)
Nov 16, 2004 48.70 48.71 45.72 45.73 458,200 -3.32(-6.77%)
Nov 15, 2004 48.99 49.42 48.83 49.05 126,500 +0.10(+0.20%)
Nov 12, 2004 46.51 48.95 46.50 48.95 228,500 +2.44(+5.25%)
Nov 11, 2004 46.62 46.72 46.15 46.51 154,900 +0.01(+0.02%)
Nov 10, 2004 46.50 46.71 46.21 46.50 206,500 +0.10(+0.22%)
Nov 09, 2004 45.50 46.58 45.35 46.40 127,500 +0.91(+2.00%)
Nov 08, 2004 45.79 45.79 44.80 45.49 141,900 -0.29(-0.63%)
Nov 05, 2004 44.76 45.78 44.40 45.78 175,300 +1.27(+2.85%)
Nov 04, 2004 44.15 44.51 43.80 44.51 109,700 +0.21(+0.47%)
Nov 03, 2004 44.25 44.46 43.80 44.30 382,400 +0.89(+2.05%)
Nov 02, 2004 43.96 44.25 43.10 43.41 93,400 -0.65(-1.48%)
Nov 01, 2004 43.80 44.13 43.40 44.06 83,000 +0.33(+0.75%)
Oct 29, 2004 44.00 44.25 43.42 43.73 106,000 -0.47(-1.06%)
Oct 28, 2004 44.15 44.48 43.62 44.20 149,000 +0.19(+0.43%)
Oct 27, 2004 43.05 44.01 42.84 44.01 185,400 +1.11(+2.59%)
Oct 26, 2004 43.00 43.35 42.88 42.90 141,400 -0.16(-0.37%)
Oct 25, 2004 42.55 43.19 42.35 43.06 139,000 +0.39(+0.91%)
Oct 22, 2004 43.00 43.65 42.31 42.67 159,000 -0.42(-0.97%)
Oct 21, 2004 42.20 43.09 41.70 43.09 335,900 +1.21(+2.89%)
Oct 20, 2004 38.00 42.25 38.00 41.88 515,700 +3.98(+10.50%)
Oct 19, 2004 38.34 39.25 37.71 37.90 265,300 -0.24(-0.63%)
Oct 18, 2004 37.65 38.74 37.15 38.14 169,800 +0.38(+1.01%)
Oct 15, 2004 37.65 38.79 37.58 37.76 155,100 +0.11(+0.29%)
Oct 14, 2004 38.55 38.60 37.60 37.65 196,000 -1.04(-2.69%)
Oct 13, 2004 39.20 39.45 38.69 38.69 123,400 -0.31(-0.79%)
Oct 12, 2004 38.80 39.20 38.70 39.00 127,400 -0.30(-0.76%)
Oct 11, 2004 38.80 39.41 38.70 39.30 178,500 +0.59(+1.52%)
Oct 08, 2004 40.40 40.40 38.60 38.71 225,900 -1.74(-4.30%)
Oct 07, 2004 40.78 40.88 40.10 40.45 128,300 -0.41(-1.00%)
Oct 06, 2004 39.90 41.15 39.81 40.86 176,700 +1.06(+2.66%)
Oct 05, 2004 40.30 40.32 39.73 39.80 149,200 -0.39(-0.97%)
Oct 04, 2004 40.15 40.50 39.95 40.19 142,600 +0.04(+0.10%)
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.