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 30, 2005 40.81 40.82 40.35 40.40 82,100 -0.48(-1.17%)
Dec 29, 2005 41.03 41.12 40.70 40.88 67,000 -0.22(-0.54%)
Dec 28, 2005 40.05 41.13 40.05 41.10 76,700 +1.12(+2.80%)
Dec 27, 2005 41.12 41.84 39.95 39.98 100,100 -1.14(-2.77%)
Dec 23, 2005 40.20 41.27 40.17 41.12 91,700 +0.93(+2.31%)
Dec 22, 2005 39.65 40.44 39.64 40.19 61,800 +0.49(+1.23%)
Dec 21, 2005 38.56 39.72 38.56 39.70 131,000 +1.24(+3.22%)
Dec 20, 2005 38.95 38.95 38.01 38.46 154,100 -0.73(-1.86%)
Dec 19, 2005 40.44 40.44 38.90 39.19 213,000 -1.09(-2.71%)
Dec 16, 2005 40.11 40.49 39.97 40.28 242,100 +0.27(+0.67%)
Dec 15, 2005 39.58 40.14 39.01 40.01 153,700 +0.42(+1.06%)
Dec 14, 2005 39.94 40.08 39.10 39.59 67,400 -0.40(-1.00%)
Dec 13, 2005 39.56 40.15 39.49 39.99 128,400 +0.46(+1.16%)
Dec 12, 2005 39.49 40.00 39.21 39.53 74,300 +0.13(+0.33%)
Dec 09, 2005 38.99 39.78 38.87 39.40 115,700 +0.41(+1.05%)
Dec 08, 2005 38.73 39.30 38.09 38.99 119,200 +0.19(+0.49%)
Dec 07, 2005 39.63 39.67 38.54 38.80 108,800 -0.93(-2.34%)
Dec 06, 2005 39.80 40.84 39.62 39.73 122,300 +0.04(+0.10%)
Dec 05, 2005 39.88 39.95 38.77 39.69 121,900 -0.29(-0.73%)
Dec 02, 2005 39.40 40.06 38.98 39.98 138,300 +0.39(+0.99%)
Dec 01, 2005 39.84 40.44 39.42 39.59 190,000 -0.15(-0.38%)
Nov 30, 2005 39.58 39.94 38.80 39.74 242,100 +0.94(+2.42%)
Nov 29, 2005 38.75 39.29 38.04 38.80 157,800 +0.15(+0.39%)
Nov 28, 2005 40.30 40.34 38.65 38.65 149,100 -1.70(-4.21%)
Nov 25, 2005 40.60 40.69 39.85 40.35 85,900 -0.34(-0.84%)
Nov 23, 2005 39.40 40.99 39.40 40.69 149,400 +1.30(+3.30%)
Nov 22, 2005 39.05 39.50 38.40 39.39 232,500 +0.30(+0.77%)
Nov 21, 2005 39.47 39.57 38.85 39.09 153,900 -0.38(-0.96%)
Nov 18, 2005 39.10 39.47 38.83 39.47 183,000 +0.36(+0.92%)
Nov 17, 2005 38.50 39.15 38.24 39.11 182,700 +0.81(+2.11%)
Nov 16, 2005 38.77 38.77 37.94 38.30 189,900 -0.27(-0.70%)
Nov 15, 2005 38.76 39.07 38.12 38.57 205,600 -0.24(-0.62%)
Nov 14, 2005 38.60 39.15 38.00 38.81 271,700 +0.24(+0.62%)
Nov 11, 2005 37.85 39.25 37.67 38.57 145,300 +0.57(+1.50%)
Nov 10, 2005 36.95 38.00 36.65 38.00 226,900 +1.00(+2.70%)
Nov 09, 2005 37.40 37.79 36.01 37.00 382,700 -1.85(-4.76%)
Nov 08, 2005 37.70 39.41 37.68 38.85 374,000 +1.10(+2.91%)
Nov 07, 2005 38.09 38.43 37.57 37.75 422,000 -0.34(-0.89%)
Nov 04, 2005 36.76 38.22 36.70 38.09 297,200 +1.54(+4.21%)
Nov 03, 2005 36.60 37.05 36.41 36.55 235,700 +0.10(+0.27%)
Nov 02, 2005 35.35 36.48 35.35 36.45 231,100 +1.10(+3.11%)
Nov 01, 2005 34.60 35.71 34.55 35.35 278,200 +1.00(+2.91%)
Oct 31, 2005 33.55 34.74 33.55 34.35 192,100 +0.90(+2.69%)
Oct 28, 2005 33.00 33.76 32.94 33.45 136,600 +0.30(+0.90%)
Oct 27, 2005 33.70 34.66 32.99 33.15 314,300 -0.42(-1.25%)
Oct 26, 2005 34.02 34.86 33.43 33.57 222,300 -0.62(-1.81%)
Oct 25, 2005 34.61 34.65 33.80 34.19 172,200 -0.42(-1.21%)
Oct 24, 2005 33.20 34.83 33.12 34.61 246,900 +1.19(+3.56%)
Oct 21, 2005 31.90 34.30 31.90 33.42 529,200 +1.62(+5.09%)
Oct 20, 2005 32.25 32.85 31.74 31.80 320,700 -0.20(-0.62%)
Oct 19, 2005 30.50 32.44 30.40 32.00 1,156,900 +3.44(+12.04%)
Oct 18, 2005 28.74 29.10 28.41 28.56 113,300 -0.33(-1.14%)
Oct 17, 2005 28.94 29.25 28.46 28.89 89,900 -0.05(-0.17%)
Oct 14, 2005 29.12 29.41 28.40 28.94 155,100 -0.06(-0.21%)
Oct 13, 2005 28.57 29.72 28.30 29.00 216,300 +0.33(+1.15%)
Oct 12, 2005 29.05 29.11 28.13 28.67 113,600 -0.21(-0.73%)
Oct 11, 2005 29.60 29.60 28.60 28.88 136,600 -0.70(-2.37%)
Oct 10, 2005 30.82 30.82 29.55 29.58 44,600 -0.29(-0.97%)
Oct 07, 2005 29.97 30.41 29.65 29.87 47,000 -0.05(-0.17%)
Oct 06, 2005 29.50 30.35 29.42 29.92 95,700 +0.42(+1.42%)
Oct 05, 2005 30.39 30.39 29.31 29.50 124,800 -0.89(-2.93%)
Oct 04, 2005 30.25 31.05 29.88 30.39 153,800 +0.33(+1.10%)
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.