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 (%)
Feb 28, 2006 50.91 50.71 49.20 49.68 187,400 -1.23(-2.42%)
Feb 27, 2006 50.80 51.60 50.20 50.91 85,700 +0.36(+0.71%)
Feb 24, 2006 49.26 50.58 48.90 50.55 195,500 +1.14(+2.31%)
Feb 23, 2006 49.94 50.98 49.11 49.41 299,700 -0.73(-1.46%)
Feb 22, 2006 47.84 50.55 47.82 50.14 418,600 +2.29(+4.79%)
Feb 21, 2006 47.95 48.50 47.64 47.85 154,100 -0.05(-0.10%)
Feb 17, 2006 48.40 48.40 46.40 47.90 140,100 -0.35(-0.73%)
Feb 16, 2006 47.94 48.50 47.91 48.25 99,000 +0.51(+1.07%)
Feb 15, 2006 47.65 48.48 47.20 47.74 130,000 +0.09(+0.19%)
Feb 14, 2006 46.95 48.00 46.35 47.65 116,500 +0.70(+1.49%)
Feb 13, 2006 47.18 47.35 46.46 46.95 148,300 -0.04(-0.09%)
Feb 10, 2006 45.50 47.12 45.00 46.99 371,300 +1.66(+3.66%)
Feb 09, 2006 46.14 46.14 45.15 45.33 219,300 -0.75(-1.63%)
Feb 08, 2006 43.03 46.85 42.79 46.08 471,000 +2.97(+6.89%)
Feb 07, 2006 43.18 44.94 42.84 43.11 234,600 +0.08(+0.19%)
Feb 06, 2006 43.00 43.33 42.20 43.03 143,100 +0.01(+0.02%)
Feb 03, 2006 43.75 43.95 42.68 43.02 97,100 -0.73(-1.67%)
Feb 02, 2006 44.89 44.89 42.93 43.75 178,600 -1.14(-2.54%)
Feb 01, 2006 44.90 45.20 44.51 44.89 96,800 +0.06(+0.13%)
Jan 31, 2006 44.80 45.31 44.12 44.83 102,700 -0.06(-0.13%)
Jan 30, 2006 45.22 45.60 44.16 44.89 163,100 -0.23(-0.51%)
Jan 27, 2006 44.81 45.60 44.62 45.12 229,200 +0.56(+1.26%)
Jan 26, 2006 43.50 44.91 42.30 44.56 353,300 +1.10(+2.53%)
Jan 25, 2006 45.97 48.00 41.91 43.46 892,900 +1.63(+3.90%)
Jan 24, 2006 40.55 41.90 40.17 41.83 120,600 +1.42(+3.51%)
Jan 23, 2006 40.20 41.35 39.71 40.41 174,400 +0.30(+0.75%)
Jan 20, 2006 41.90 41.90 40.00 40.11 126,400 -1.48(-3.56%)
Jan 19, 2006 41.34 41.77 40.55 41.59 146,800 +0.50(+1.22%)
Jan 18, 2006 39.94 41.09 39.73 41.09 101,900 +1.15(+2.88%)
Jan 17, 2006 40.57 40.71 39.80 39.94 99,700 -0.62(-1.53%)
Jan 13, 2006 41.01 41.20 40.13 40.56 78,900 -0.44(-1.07%)
Jan 12, 2006 41.30 41.30 40.68 41.00 119,300 -0.55(-1.32%)
Jan 11, 2006 41.12 41.60 40.49 41.55 170,200 +0.43(+1.05%)
Jan 10, 2006 40.40 41.14 40.21 41.12 120,600 +0.57(+1.41%)
Jan 09, 2006 39.65 40.63 39.35 40.55 108,700 +1.08(+2.74%)
Jan 06, 2006 40.10 40.30 39.20 39.47 186,900 -0.45(-1.13%)
Jan 05, 2006 40.10 40.10 39.15 39.92 92,700 -0.33(-0.82%)
Jan 04, 2006 41.27 41.27 39.95 40.25 102,900 -1.02(-2.47%)
Jan 03, 2006 40.56 41.66 38.74 41.27 163,500 +0.87(+2.15%)
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%)
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.