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, 2008 39.60 41.43 39.13 39.76 465,231 +0.36(+0.91%)
Dec 30, 2008 37.18 39.59 36.57 39.40 227,881 +2.89(+7.92%)
Dec 29, 2008 37.61 37.78 35.35 36.51 304,917 -1.13(-3.00%)
Dec 26, 2008 37.40 38.90 37.20 37.64 222,069 +0.45(+1.21%)
Dec 24, 2008 35.83 37.49 35.07 37.19 135,948 +1.38(+3.85%)
Dec 23, 2008 36.86 37.50 35.37 35.81 202,539 -0.45(-1.24%)
Dec 22, 2008 37.04 38.00 35.24 36.26 373,589 -0.67(-1.81%)
Dec 19, 2008 35.75 38.00 35.75 36.93 497,150 +1.68(+4.77%)
Dec 18, 2008 35.35 36.48 34.76 35.25 249,994 +0.10(+0.28%)
Dec 17, 2008 35.05 36.49 34.28 35.15 256,123 -0.52(-1.46%)
Dec 16, 2008 31.36 35.67 30.99 35.67 357,224 +5.09(+16.64%)
Dec 15, 2008 32.87 33.17 30.01 30.58 165,013 -2.22(-6.77%)
Dec 12, 2008 30.39 33.21 30.16 32.80 212,237 +2.05(+6.67%)
Dec 11, 2008 33.56 34.39 30.53 30.75 274,644 -3.72(-10.79%)
Dec 10, 2008 33.45 34.63 32.70 34.47 368,913 +1.92(+5.90%)
Dec 09, 2008 34.48 35.45 32.20 32.55 345,715 -2.74(-7.76%)
Dec 08, 2008 36.17 37.08 34.46 35.29 470,077 +0.65(+1.88%)
Dec 05, 2008 32.95 35.58 32.78 34.64 414,692 +0.73(+2.15%)
Dec 04, 2008 34.25 36.85 33.18 33.91 262,554 -1.20(-3.42%)
Dec 03, 2008 33.35 36.29 32.82 35.11 266,870 -0.17(-0.48%)
Dec 02, 2008 33.21 35.37 31.44 35.28 232,018 +3.52(+11.08%)
Dec 01, 2008 36.78 37.27 31.75 31.76 339,162 -6.13(-16.18%)
Nov 28, 2008 36.16 37.89 35.58 37.89 61,245 +0.81(+2.18%)
Nov 26, 2008 33.51 37.26 33.51 37.08 194,486 +1.87(+5.31%)
Nov 25, 2008 35.44 35.94 32.02 35.21 242,163 -0.18(-0.51%)
Nov 24, 2008 28.92 35.39 28.00 35.39 336,982 +7.64(+27.53%)
Nov 21, 2008 27.58 28.21 24.23 27.75 384,059 +1.26(+4.76%)
Nov 20, 2008 26.00 29.47 25.07 26.49 285,925 +0.03(+0.11%)
Nov 19, 2008 29.81 30.60 26.43 26.46 276,987 -3.75(-12.41%)
Nov 18, 2008 31.20 31.20 28.42 30.21 230,990 -0.66(-2.14%)
Nov 17, 2008 30.72 32.31 30.00 30.87 236,157 -0.16(-0.52%)
Nov 14, 2008 34.96 36.16 31.01 31.03 211,620 -4.57(-12.84%)
Nov 13, 2008 31.86 35.82 28.64 35.60 311,552 +3.67(+11.49%)
Nov 12, 2008 32.07 33.75 31.60 31.93 252,927 -0.88(-2.68%)
Nov 11, 2008 33.22 33.83 31.66 32.81 412,676 -1.45(-4.23%)
Nov 10, 2008 39.65 40.02 33.61 34.26 370,598 -4.67(-12.00%)
Nov 07, 2008 37.57 39.22 36.44 38.93 190,500 +1.74(+4.68%)
Nov 06, 2008 37.71 38.72 36.43 37.19 215,056 -1.01(-2.64%)
Nov 05, 2008 39.83 41.48 38.00 38.20 228,177 -2.36(-5.82%)
Nov 04, 2008 40.24 41.76 38.43 40.56 219,285 +1.05(+2.66%)
Nov 03, 2008 39.41 40.75 38.67 39.51 259,505 +0.06(+0.15%)
Oct 31, 2008 37.87 39.54 36.96 39.45 307,261 +1.18(+3.08%)
Oct 30, 2008 37.99 39.14 36.84 38.27 214,302 +1.59(+4.33%)
Oct 29, 2008 36.61 38.90 35.40 36.68 309,824 +0.06(+0.16%)
Oct 28, 2008 33.34 36.62 31.15 36.62 254,431 +4.68(+14.65%)
Oct 27, 2008 31.52 34.00 31.22 31.94 216,894 -0.31(-0.96%)
Oct 24, 2008 28.13 32.96 27.70 32.25 263,653 -0.13(-0.40%)
Oct 23, 2008 31.06 32.87 30.25 32.38 376,392 +1.62(+5.27%)
Oct 22, 2008 31.63 33.24 30.18 30.76 300,748 -1.79(-5.50%)
Oct 21, 2008 31.20 33.93 30.72 32.55 281,275 +0.58(+1.81%)
Oct 20, 2008 32.10 32.54 30.64 31.97 300,143 +0.21(+0.66%)
Oct 17, 2008 31.11 35.13 30.15 31.76 238,266 +0.09(+0.28%)
Oct 16, 2008 27.11 32.16 26.86 31.67 389,340 +4.56(+16.82%)
Oct 15, 2008 29.76 31.63 27.11 27.11 418,970 -6.83(-20.12%)
Oct 14, 2008 35.14 35.14 31.94 33.94 419,026 +1.47(+4.53%)
Oct 13, 2008 27.23 32.47 27.23 32.47 381,127 +6.04(+22.85%)
Oct 10, 2008 24.87 26.99 21.55 26.43 657,538 +1.37(+5.47%)
Oct 09, 2008 30.20 30.88 25.06 25.06 493,673 -4.94(-16.47%)
Oct 08, 2008 33.74 35.86 29.82 30.00 375,777 -5.47(-15.42%)
Oct 07, 2008 39.61 43.69 34.63 35.47 158,945 -4.01(-10.16%)
Oct 06, 2008 35.99 40.81 35.99 39.48 173,685 +2.12(+5.67%)
Oct 03, 2008 43.22 43.62 35.65 37.36 196,884 -4.81(-11.41%)
Oct 02, 2008 42.68 43.64 41.93 42.17 111,304 -0.75(-1.75%)
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.