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, 2011 20.33 20.40 19.87 20.20 128,029 -0.13(-0.64%)
Dec 29, 2011 19.98 20.39 19.98 20.33 94,029 +0.48(+2.42%)
Dec 28, 2011 20.32 20.43 19.83 19.85 108,673 -0.47(-2.31%)
Dec 27, 2011 20.33 20.61 20.22 20.32 65,574 -0.11(-0.54%)
Dec 23, 2011 20.85 20.85 20.26 20.43 58,215 +0.30(+1.49%)
Dec 21, 2011 19.95 20.16 19.51 20.13 130,960 +0.02(+0.10%)
Dec 20, 2011 19.61 20.15 19.48 20.11 170,879 +0.97(+5.07%)
Dec 19, 2011 20.16 20.48 19.04 19.14 131,552 -0.85(-4.25%)
Dec 16, 2011 20.29 20.83 19.79 19.99 295,322 -0.19(-0.94%)
Dec 15, 2011 20.24 20.35 19.94 20.18 139,577 +0.28(+1.41%)
Dec 14, 2011 19.87 20.17 19.75 19.90 287,145 -0.22(-1.09%)
Dec 13, 2011 20.90 20.98 19.80 20.12 181,594 -0.50(-2.42%)
Dec 12, 2011 21.42 21.42 20.35 20.62 212,439 -1.20(-5.50%)
Dec 09, 2011 21.12 22.05 21.03 21.82 177,151 +0.83(+3.95%)
Dec 08, 2011 21.65 21.69 20.77 20.99 203,392 -0.96(-4.37%)
Dec 07, 2011 21.10 22.05 20.85 21.95 179,928 +0.67(+3.15%)
Dec 06, 2011 21.31 21.56 21.09 21.28 196,203 -0.08(-0.37%)
Dec 05, 2011 20.82 21.50 20.67 21.36 232,433 +1.06(+5.22%)
Dec 02, 2011 21.00 21.65 20.12 20.30 369,952 -0.32(-1.55%)
Dec 01, 2011 20.53 20.80 20.05 20.62 147,350 -0.08(-0.39%)
Nov 30, 2011 20.55 20.70 19.70 20.70 332,109 +1.27(+6.54%)
Nov 29, 2011 19.61 19.77 19.27 19.43 164,820 -0.16(-0.82%)
Nov 28, 2011 19.33 19.67 19.19 19.59 151,701 +1.16(+6.29%)
Nov 25, 2011 18.33 18.83 18.26 18.43 54,488 -0.04(-0.22%)
Nov 23, 2011 18.84 18.84 18.42 18.47 134,840 -0.63(-3.30%)
Nov 22, 2011 19.98 20.09 19.06 19.10 106,023 -0.97(-4.83%)
Nov 21, 2011 19.86 20.30 19.77 20.07 204,189 -0.30(-1.47%)
Nov 18, 2011 20.47 20.57 20.25 20.37 143,117 +0.02(+0.10%)
Nov 17, 2011 20.18 20.51 20.15 20.35 313,790 +0.12(+0.59%)
Nov 16, 2011 20.47 20.63 20.17 20.23 186,408 -0.59(-2.83%)
Nov 15, 2011 20.18 20.89 19.96 20.82 137,074 +0.48(+2.36%)
Nov 14, 2011 19.87 21.23 19.87 20.34 158,184 -0.89(-4.19%)
Nov 11, 2011 20.59 21.38 20.48 21.23 314,113 +0.95(+4.68%)
Nov 10, 2011 19.99 20.38 19.91 20.28 295,554 +0.75(+3.84%)
Nov 09, 2011 20.06 20.25 19.40 19.53 294,211 -1.26(-6.06%)
Nov 08, 2011 20.17 21.02 20.11 20.79 309,194 +0.79(+3.95%)
Nov 07, 2011 19.57 20.13 19.55 20.00 494,870 +0.32(+1.63%)
Nov 04, 2011 19.91 20.04 19.31 19.68 214,151 -0.52(-2.57%)
Nov 03, 2011 20.77 20.96 19.85 20.20 341,106 -0.21(-1.03%)
Nov 02, 2011 20.37 20.56 19.81 20.41 212,813 +0.49(+2.46%)
Nov 01, 2011 19.62 20.22 19.18 19.92 383,873 -0.84(-4.05%)
Oct 31, 2011 21.92 22.40 20.74 20.76 199,620 -1.19(-5.42%)
Oct 28, 2011 21.40 22.35 21.40 21.95 458,708 +0.26(+1.20%)
Oct 27, 2011 20.43 21.88 20.11 21.69 735,673 +2.70(+14.22%)
Oct 26, 2011 18.43 19.35 18.35 18.99 333,229 +0.96(+5.32%)
Oct 25, 2011 18.45 18.62 18.00 18.03 250,728 -0.67(-3.58%)
Oct 24, 2011 18.19 18.84 18.02 18.70 266,937 +0.64(+3.54%)
Oct 21, 2011 18.42 18.42 17.65 18.06 215,257 +0.03(+0.17%)
Oct 20, 2011 18.42 18.54 17.23 18.03 196,450 -0.42(-2.28%)
Oct 19, 2011 18.50 19.19 18.14 18.45 277,489 -1.73(-8.57%)
Oct 18, 2011 19.29 20.48 19.06 20.18 268,412 +1.07(+5.60%)
Oct 17, 2011 19.73 19.88 19.00 19.11 110,238 -0.84(-4.21%)
Oct 14, 2011 20.10 20.16 19.37 19.95 74,005 +0.14(+0.71%)
Oct 13, 2011 20.17 20.35 19.29 19.81 94,574 -0.59(-2.89%)
Oct 12, 2011 19.71 20.71 19.71 20.40 130,665 +0.87(+4.45%)
Oct 11, 2011 19.21 19.73 19.08 19.53 76,348 +0.04(+0.21%)
Oct 10, 2011 18.67 19.50 18.67 19.49 138,091 +1.29(+7.09%)
Oct 07, 2011 19.22 19.22 18.08 18.20 138,941 -0.94(-4.91%)
Oct 06, 2011 18.76 19.17 18.61 19.14 105,475 +0.79(+4.31%)
Oct 05, 2011 18.78 18.80 17.73 18.35 166,530 -0.46(-2.45%)
Oct 04, 2011 16.72 18.92 16.72 18.81 219,122 +1.82(+10.71%)
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.