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 29, 2008 40.97 41.10 38.44 38.73 340,554 -2.82(-6.79%)
Feb 28, 2008 42.89 42.95 40.88 41.55 258,300 -1.51(-3.51%)
Feb 27, 2008 42.83 44.06 42.11 43.06 229,315 -0.27(-0.62%)
Feb 26, 2008 42.27 44.32 42.13 43.33 305,951 +0.83(+1.95%)
Feb 25, 2008 41.79 42.53 40.36 42.50 335,360 +0.58(+1.38%)
Feb 22, 2008 41.08 42.21 39.31 41.92 335,618 +0.47(+1.13%)
Feb 21, 2008 43.29 43.99 41.41 41.45 216,564 -1.61(-3.74%)
Feb 20, 2008 39.85 43.56 39.05 43.06 368,648 +3.01(+7.52%)
Feb 19, 2008 41.74 42.19 39.86 40.05 285,513 -1.04(-2.53%)
Feb 18, 2008 42.01 42.05 40.03 41.09 0 +0.00(+0.00%)
Feb 15, 2008 42.01 42.05 40.03 41.09 313,216 -1.29(-3.04%)
Feb 14, 2008 43.58 43.82 41.66 42.38 256,412 -1.31(-3.00%)
Feb 13, 2008 44.33 44.78 41.81 43.69 262,039 -0.13(-0.30%)
Feb 12, 2008 44.21 45.10 43.03 43.82 225,000 -0.10(-0.23%)
Feb 11, 2008 43.80 44.43 42.55 43.92 253,006 +0.34(+0.78%)
Feb 08, 2008 44.85 45.25 43.11 43.58 223,417 -1.29(-2.87%)
Feb 07, 2008 42.80 45.56 42.60 44.87 285,344 +1.30(+2.98%)
Feb 06, 2008 44.78 45.27 43.50 43.57 203,563 -0.76(-1.71%)
Feb 05, 2008 45.93 46.34 44.23 44.33 311,072 -2.50(-5.34%)
Feb 04, 2008 49.06 49.14 46.67 46.83 274,097 -2.17(-4.43%)
Feb 01, 2008 47.83 49.21 46.98 49.00 334,000 +1.60(+3.38%)
Jan 31, 2008 45.52 47.86 44.35 47.40 391,763 +1.30(+2.82%)
Jan 30, 2008 46.34 48.73 45.84 46.10 263,138 -0.66(-1.41%)
Jan 29, 2008 46.14 46.93 45.35 46.76 280,903 +0.16(+0.34%)
Jan 28, 2008 44.40 46.70 43.73 46.60 269,701 +2.05(+4.60%)
Jan 25, 2008 45.85 46.84 44.22 44.55 367,106 -1.14(-2.50%)
Jan 24, 2008 46.90 48.59 45.61 45.69 606,700 -0.63(-1.36%)
Jan 23, 2008 41.35 49.40 39.73 46.32 1,467,416 +5.89(+14.57%)
Jan 22, 2008 37.01 42.40 37.01 40.43 366,674 +1.63(+4.20%)
Jan 21, 2008 38.98 39.89 37.44 38.80 0 +0.00(+0.00%)
Jan 18, 2008 38.98 39.89 37.44 38.80 377,808 +0.02(+0.05%)
Jan 17, 2008 40.48 40.63 38.68 38.78 353,150 -1.70(-4.20%)
Jan 16, 2008 39.92 41.14 39.90 40.48 456,200 +0.38(+0.95%)
Jan 15, 2008 41.00 41.28 39.78 40.10 230,500 -1.56(-3.74%)
Jan 14, 2008 41.72 42.15 40.70 41.66 167,600 +0.30(+0.73%)
Jan 11, 2008 41.56 42.85 41.05 41.36 320,100 -0.45(-1.08%)
Jan 10, 2008 39.50 42.65 39.26 41.81 487,788 +1.71(+4.26%)
Jan 09, 2008 39.10 40.86 38.46 40.10 586,900 +0.83(+2.11%)
Jan 08, 2008 41.63 42.46 39.25 39.27 346,847 -2.09(-5.05%)
Jan 07, 2008 41.81 41.95 39.99 41.36 514,200 -0.59(-1.41%)
Jan 04, 2008 44.88 44.88 41.78 41.95 391,500 -2.82(-6.30%)
Jan 03, 2008 45.17 45.24 44.64 44.77 633,200 -0.34(-0.75%)
Jan 02, 2008 46.23 46.60 44.88 45.11 280,542 -1.21(-2.61%)
Jan 01, 2008 45.36 46.86 44.78 46.32 0 +0.00(+0.00%)
Dec 31, 2007 45.36 46.86 44.78 46.32 218,200 +0.37(+0.81%)
Dec 28, 2007 45.82 47.08 45.16 45.95 177,700 +0.20(+0.44%)
Dec 27, 2007 49.04 49.07 45.72 45.75 299,000 -3.83(-7.72%)
Dec 26, 2007 48.80 50.05 48.63 49.58 204,107 +0.33(+0.67%)
Dec 24, 2007 48.99 49.25 48.66 49.25 91,300 +0.26(+0.53%)
Dec 21, 2007 47.05 49.24 47.05 48.99 359,647 +2.51(+5.40%)
Dec 20, 2007 46.96 46.96 44.99 46.48 184,500 +0.10(+0.22%)
Dec 19, 2007 45.91 46.67 45.26 46.38 194,000 +0.47(+1.02%)
Dec 18, 2007 45.94 46.03 44.90 45.91 348,300 +0.73(+1.62%)
Dec 17, 2007 45.91 46.50 44.99 45.18 239,400 -0.84(-1.83%)
Dec 14, 2007 45.60 47.19 45.50 46.02 234,900 -0.47(-1.01%)
Dec 13, 2007 45.56 46.71 45.05 46.49 231,701 +0.44(+0.96%)
Dec 12, 2007 46.46 47.25 44.90 46.05 327,542 +0.77(+1.70%)
Dec 11, 2007 49.00 49.00 45.19 45.28 346,024 -3.62(-7.40%)
Dec 10, 2007 47.23 49.34 47.23 48.90 313,305 +1.68(+3.56%)
Dec 07, 2007 48.25 48.39 46.90 47.22 273,400 -1.25(-2.58%)
Dec 06, 2007 45.91 48.48 45.67 48.47 303,700 +2.26(+4.89%)
Dec 05, 2007 46.00 46.60 44.95 46.21 252,400 +1.16(+2.57%)
Dec 04, 2007 44.78 45.36 43.90 45.05 276,800 -0.29(-0.64%)
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.