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, 2012 32.03 32.59 31.74 32.13 172,236 +0.06(+0.19%)
Dec 28, 2012 31.05 32.26 30.86 32.07 171,141 +0.73(+2.33%)
Dec 27, 2012 30.88 31.40 30.23 31.34 114,835 +0.24(+0.77%)
Dec 26, 2012 31.33 31.35 30.95 31.10 37,256 -0.13(-0.42%)
Dec 24, 2012 31.35 31.35 30.92 31.23 51,032 +0.06(+0.19%)
Dec 21, 2012 30.93 31.32 30.29 31.17 292,745 -0.16(-0.51%)
Dec 20, 2012 31.04 31.57 30.88 31.33 76,605 +0.38(+1.23%)
Dec 19, 2012 30.75 31.19 30.46 30.95 64,263 +0.21(+0.68%)
Dec 18, 2012 30.58 30.94 30.54 30.74 77,842 +0.19(+0.62%)
Dec 17, 2012 29.89 30.58 29.87 30.55 75,180 +0.74(+2.48%)
Dec 14, 2012 29.76 29.95 29.63 29.81 76,175 -0.03(-0.10%)
Dec 13, 2012 29.57 29.98 29.57 29.84 59,625 +0.26(+0.88%)
Dec 12, 2012 29.88 29.97 29.49 29.58 86,698 -0.07(-0.24%)
Dec 11, 2012 29.02 29.73 28.93 29.65 68,536 +0.68(+2.35%)
Dec 10, 2012 28.74 28.99 28.60 28.97 80,910 +0.26(+0.91%)
Dec 07, 2012 28.86 29.00 28.63 28.71 97,645 -0.04(-0.14%)
Dec 06, 2012 28.68 28.81 28.46 28.75 74,298 +0.04(+0.14%)
Dec 05, 2012 28.36 28.81 28.17 28.71 91,295 +0.47(+1.66%)
Dec 04, 2012 28.15 28.30 27.98 28.24 86,269 -0.13(-0.46%)
Nov 30, 2012 28.36 28.46 27.83 28.37 134,594 +0.07(+0.25%)
Nov 29, 2012 28.69 28.84 28.04 28.30 49,589 -0.17(-0.60%)
Nov 28, 2012 28.51 28.60 28.10 28.47 70,943 -0.11(-0.38%)
Nov 27, 2012 28.46 28.87 27.88 28.58 95,837 +0.09(+0.32%)
Nov 26, 2012 28.11 28.52 27.89 28.49 82,497 +0.18(+0.64%)
Nov 23, 2012 28.18 28.31 28.08 28.31 34,508 +0.30(+1.07%)
Nov 21, 2012 28.04 28.04 27.38 28.01 117,346 +0.01(+0.04%)
Nov 20, 2012 27.99 28.25 27.80 28.00 122,810 -0.02(-0.07%)
Nov 19, 2012 27.78 28.09 27.46 28.02 78,218 +0.72(+2.64%)
Nov 16, 2012 27.17 27.37 26.60 27.30 110,327 +0.09(+0.33%)
Nov 15, 2012 27.06 27.35 27.00 27.21 74,371 +0.06(+0.22%)
Nov 14, 2012 27.78 27.78 27.02 27.15 86,894 -0.48(-1.74%)
Nov 13, 2012 27.33 28.09 27.30 27.63 118,659 +0.14(+0.51%)
Nov 12, 2012 27.30 27.50 26.85 27.49 75,180 +0.43(+1.59%)
Nov 09, 2012 26.41 27.46 26.34 27.06 95,044 +0.54(+2.04%)
Nov 08, 2012 26.85 27.04 26.51 26.52 78,454 -0.31(-1.16%)
Nov 07, 2012 27.52 27.54 26.80 26.83 98,795 -1.17(-4.18%)
Nov 06, 2012 28.08 28.08 27.66 28.00 101,347 +0.21(+0.76%)
Nov 05, 2012 27.24 27.81 27.11 27.79 66,692 +0.67(+2.47%)
Nov 02, 2012 27.32 27.32 26.77 27.12 59,842 -0.14(-0.51%)
Nov 01, 2012 26.49 27.38 26.49 27.26 69,270 +0.41(+1.53%)
Oct 31, 2012 26.30 26.87 26.05 26.85 120,507 +0.75(+2.87%)
Oct 26, 2012 27.01 26.10 26.10 26.10 212,200 -1.02(-3.76%)
Oct 25, 2012 27.50 27.69 27.03 27.12 91,866 -0.10(-0.37%)
Oct 24, 2012 27.53 27.53 27.16 27.22 40,142 -0.18(-0.66%)
Oct 23, 2012 27.07 27.55 26.84 27.40 344,455 +0.28(+1.03%)
Oct 19, 2012 27.06 27.45 26.73 27.12 121,559 -0.19(-0.70%)
Oct 18, 2012 27.99 28.22 27.15 27.31 154,256 -1.15(-4.04%)
Oct 17, 2012 27.51 29.44 27.51 28.46 290,887 +1.93(+7.27%)
Oct 16, 2012 26.22 26.83 26.22 26.53 134,574 +0.48(+1.84%)
Oct 15, 2012 25.75 26.05 25.59 26.05 114,243 +0.39(+1.52%)
Oct 12, 2012 25.84 25.84 25.50 25.66 64,536 -0.24(-0.93%)
Oct 11, 2012 26.10 26.32 25.89 25.90 37,201 +0.12(+0.47%)
Oct 10, 2012 25.62 25.91 25.58 25.78 29,512 +0.16(+0.62%)
Oct 09, 2012 25.87 25.88 25.54 25.62 35,949 -0.29(-1.12%)
Oct 08, 2012 25.82 26.00 25.76 25.91 13,621 -0.09(-0.35%)
Oct 05, 2012 25.98 26.40 25.81 26.00 21,723 +0.18(+0.70%)
Oct 04, 2012 25.43 25.94 25.36 25.82 39,945 +0.49(+1.93%)
Oct 03, 2012 25.86 26.01 25.09 25.33 67,823 -0.48(-1.86%)
Oct 02, 2012 25.82 25.97 25.61 25.81 38,060 +0.05(+0.19%)
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.