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 29, 2006 66.75 67.05 64.99 65.15 81,900 -1.75(-2.62%)
Dec 28, 2006 67.45 68.17 66.19 66.90 269,900 -0.90(-1.33%)
Dec 27, 2006 66.10 67.97 66.04 67.80 77,200 +1.85(+2.81%)
Dec 26, 2006 65.30 66.60 65.30 65.95 49,200 +0.47(+0.72%)
Dec 22, 2006 65.65 65.88 64.69 65.48 48,800 -0.29(-0.44%)
Dec 21, 2006 66.10 67.21 65.54 65.77 85,500 -0.43(-0.65%)
Dec 20, 2006 66.16 67.39 66.08 66.20 138,300 +0.00(+0.00%)
Dec 19, 2006 66.36 66.55 65.30 66.20 124,400 -0.36(-0.54%)
Dec 18, 2006 68.20 68.89 66.55 66.56 247,500 -1.74(-2.55%)
Dec 15, 2006 68.41 69.61 68.13 68.30 219,600 -0.11(-0.16%)
Dec 14, 2006 67.84 68.93 67.73 68.41 118,900 +0.58(+0.86%)
Dec 13, 2006 69.00 69.14 67.50 67.83 227,400 -0.16(-0.24%)
Dec 12, 2006 65.30 69.50 65.29 67.99 419,700 +2.44(+3.72%)
Dec 11, 2006 65.90 66.43 65.45 65.55 124,400 -0.35(-0.53%)
Dec 08, 2006 65.90 66.29 65.47 65.90 75,300 +0.00(+0.00%)
Dec 07, 2006 66.65 67.32 65.80 65.90 105,300 -0.74(-1.11%)
Dec 06, 2006 65.95 67.23 65.87 66.64 82,600 +0.49(+0.74%)
Dec 05, 2006 66.25 67.11 65.68 66.15 141,700 +0.25(+0.38%)
Dec 04, 2006 63.64 66.10 63.50 65.90 112,500 +2.26(+3.55%)
Dec 01, 2006 63.46 65.49 63.00 63.64 209,600 -1.43(-2.20%)
Nov 30, 2006 65.45 65.95 64.67 65.07 233,700 -0.58(-0.88%)
Nov 29, 2006 65.95 66.56 64.37 65.65 131,600 +0.65(+1.00%)
Nov 28, 2006 64.80 66.06 64.05 65.00 176,100 -0.43(-0.66%)
Nov 27, 2006 68.51 68.51 65.03 65.43 256,000 -3.33(-4.84%)
Nov 24, 2006 68.57 69.12 67.89 68.76 45,500 -0.06(-0.09%)
Nov 22, 2006 69.00 69.60 68.43 68.82 120,600 -0.18(-0.26%)
Nov 21, 2006 68.46 69.66 68.40 69.00 140,200 +0.34(+0.50%)
Nov 20, 2006 68.58 70.26 68.45 68.66 219,600 -0.07(-0.10%)
Nov 17, 2006 69.23 70.00 68.66 68.73 184,100 -0.57(-0.82%)
Nov 16, 2006 68.05 69.87 68.00 69.30 244,900 +1.80(+2.67%)
Nov 15, 2006 68.69 68.70 67.37 67.50 373,800 -1.25(-1.82%)
Nov 14, 2006 67.81 68.91 66.23 68.75 215,000 +1.19(+1.76%)
Nov 13, 2006 66.97 68.72 66.68 67.56 132,700 +0.39(+0.58%)
Nov 10, 2006 65.00 67.40 65.00 67.17 133,900 +2.11(+3.24%)
Nov 09, 2006 67.27 67.30 64.69 65.06 199,100 -2.14(-3.18%)
Nov 08, 2006 67.35 67.80 66.44 67.20 222,400 -0.35(-0.52%)
Nov 07, 2006 67.91 68.97 67.37 67.55 129,900 -0.61(-0.89%)
Nov 06, 2006 65.61 68.38 65.60 68.16 161,400 +2.78(+4.25%)
Nov 03, 2006 66.28 66.72 64.52 65.38 229,900 -0.67(-1.01%)
Nov 02, 2006 65.40 66.44 64.51 66.05 226,700 +0.08(+0.12%)
Nov 01, 2006 69.10 69.85 65.84 65.97 387,500 -3.18(-4.60%)
Oct 31, 2006 70.24 71.23 69.00 69.15 235,500 -1.27(-1.80%)
Oct 30, 2006 69.46 70.85 69.24 70.42 187,000 +0.56(+0.80%)
Oct 27, 2006 70.99 71.61 69.40 69.86 303,700 -1.14(-1.61%)
Oct 26, 2006 69.60 71.50 69.15 71.00 225,200 +1.20(+1.72%)
Oct 25, 2006 68.25 70.47 68.25 69.80 266,100 +1.68(+2.47%)
Oct 24, 2006 67.96 68.66 67.44 68.12 130,200 -0.09(-0.13%)
Oct 23, 2006 68.11 68.95 67.40 68.21 297,400 -0.15(-0.22%)
Oct 20, 2006 67.60 69.35 67.60 68.36 195,300 +1.06(+1.58%)
Oct 19, 2006 68.62 68.89 66.67 67.30 527,100 -2.32(-3.33%)
Oct 18, 2006 64.75 69.75 64.75 69.62 1,179,000 +7.45(+11.98%)
Oct 17, 2006 62.60 62.70 61.15 62.17 151,300 -0.93(-1.47%)
Oct 16, 2006 62.96 63.93 62.79 63.10 159,900 +0.24(+0.38%)
Oct 13, 2006 62.38 63.57 62.35 62.86 140,500 +0.48(+0.77%)
Oct 12, 2006 62.25 62.54 61.67 62.38 192,200 +0.38(+0.61%)
Oct 11, 2006 62.05 62.86 61.20 62.00 232,900 -1.44(-2.27%)
Oct 10, 2006 63.86 64.34 63.19 63.44 115,100 -0.43(-0.67%)
Oct 09, 2006 62.52 64.10 62.21 63.87 167,800 +1.36(+2.18%)
Oct 06, 2006 62.60 63.06 61.96 62.51 149,800 -0.09(-0.14%)
Oct 05, 2006 61.65 62.96 61.26 62.60 207,700 +0.61(+0.98%)
Oct 04, 2006 59.40 62.24 59.00 61.99 287,000 +2.42(+4.06%)
Oct 03, 2006 59.24 60.24 58.58 59.57 308,200 +0.33(+0.56%)
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.