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, 2011 40.93 41.21 40.52 41.15 190,057 +0.64(+1.58%)
Feb 25, 2011 39.40 40.51 39.22 40.51 148,440 +1.21(+3.08%)
Feb 24, 2011 39.10 40.65 39.08 39.30 215,169 +0.28(+0.72%)
Feb 23, 2011 40.48 40.56 39.00 39.02 234,732 -1.43(-3.54%)
Feb 22, 2011 42.66 42.89 40.41 40.45 185,563 -2.97(-6.84%)
Feb 18, 2011 43.49 44.56 43.14 43.42 208,829 -0.12(-0.28%)
Feb 17, 2011 43.02 44.05 42.78 43.54 97,434 +0.41(+0.95%)
Feb 16, 2011 42.46 43.45 42.38 43.13 154,103 +0.79(+1.87%)
Feb 15, 2011 42.55 42.98 42.23 42.34 87,017 -0.29(-0.68%)
Feb 14, 2011 42.07 42.73 41.94 42.63 60,616 +0.38(+0.90%)
Feb 11, 2011 41.28 42.26 41.07 42.25 69,878 +0.69(+1.66%)
Feb 10, 2011 41.50 41.75 41.05 41.56 81,083 -0.22(-0.53%)
Feb 09, 2011 41.39 41.78 40.98 41.78 73,341 +0.16(+0.38%)
Feb 08, 2011 42.78 42.85 41.44 41.62 157,076 -1.28(-2.98%)
Feb 07, 2011 41.84 42.95 41.68 42.90 66,873 +1.18(+2.83%)
Feb 04, 2011 41.65 41.99 40.84 41.72 103,594 -0.05(-0.12%)
Feb 03, 2011 42.77 42.86 41.39 41.77 119,899 -1.13(-2.63%)
Feb 02, 2011 43.42 43.83 42.84 42.90 57,935 -0.60(-1.38%)
Feb 01, 2011 42.24 43.79 41.72 43.50 111,646 +1.70(+4.07%)
Jan 31, 2011 42.41 42.71 41.75 41.80 142,257 +0.01(+0.02%)
Jan 28, 2011 42.87 43.40 41.50 41.79 148,871 -1.16(-2.70%)
Jan 27, 2011 41.00 44.21 40.51 42.95 434,173 +1.02(+2.43%)
Jan 26, 2011 39.50 42.10 39.20 41.93 587,826 +5.87(+16.28%)
Jan 25, 2011 35.88 36.19 35.69 36.06 74,255 +0.02(+0.06%)
Jan 24, 2011 36.10 36.65 35.91 36.04 107,914 -0.04(-0.11%)
Jan 21, 2011 36.53 36.72 36.00 36.08 78,087 -0.15(-0.41%)
Jan 20, 2011 36.91 37.34 36.15 36.23 67,263 -0.76(-2.05%)
Jan 19, 2011 37.66 37.77 36.96 36.99 158,240 -0.89(-2.35%)
Jan 18, 2011 37.55 38.16 37.44 37.88 110,991 +0.22(+0.58%)
Jan 14, 2011 36.58 37.72 36.36 37.66 125,788 +1.19(+3.26%)
Jan 13, 2011 36.34 36.93 36.15 36.47 70,643 +0.25(+0.69%)
Jan 12, 2011 36.25 36.43 35.94 36.22 78,087 +0.35(+0.98%)
Jan 11, 2011 36.75 37.00 35.40 35.87 64,239 -0.63(-1.73%)
Jan 10, 2011 36.06 37.17 35.64 36.50 96,958 +0.27(+0.75%)
Jan 07, 2011 36.87 36.87 35.65 36.23 97,008 -0.52(-1.41%)
Jan 06, 2011 36.39 37.53 36.11 36.75 99,015 +0.43(+1.18%)
Jan 05, 2011 35.63 36.40 35.38 36.32 92,999 +0.64(+1.79%)
Jan 04, 2011 35.98 35.98 35.18 35.68 103,243 -0.08(-0.22%)
Jan 03, 2011 35.47 35.90 35.11 35.76 89,945 +0.75(+2.14%)
Dec 31, 2010 35.32 35.46 34.84 35.01 67,621 -0.42(-1.19%)
Dec 30, 2010 35.40 35.74 35.20 35.43 42,445 +0.07(+0.20%)
Dec 29, 2010 35.62 35.73 35.27 35.36 27,281 -0.24(-0.67%)
Dec 28, 2010 35.30 35.92 35.30 35.60 62,702 +0.03(+0.08%)
Dec 27, 2010 35.09 35.63 34.90 35.57 26,626 +0.38(+1.08%)
Dec 23, 2010 35.42 35.67 35.00 35.19 39,812 -0.28(-0.79%)
Dec 22, 2010 35.21 35.60 35.12 35.47 35,058 +0.28(+0.80%)
Dec 21, 2010 34.36 35.25 34.36 35.19 54,685 +0.95(+2.77%)
Dec 20, 2010 34.62 34.78 34.12 34.24 58,758 -0.31(-0.90%)
Dec 17, 2010 33.72 35.00 33.24 34.55 338,421 +0.81(+2.40%)
Dec 16, 2010 32.96 33.81 32.47 33.74 82,340 +0.87(+2.65%)
Dec 15, 2010 32.90 33.62 32.75 32.87 124,446 -0.05(-0.15%)
Dec 14, 2010 32.97 33.09 32.72 32.92 63,006 +0.09(+0.27%)
Dec 13, 2010 33.35 33.35 32.73 32.83 72,822 -0.42(-1.26%)
Dec 10, 2010 33.19 33.33 32.42 33.25 159,261 +0.09(+0.27%)
Dec 09, 2010 33.46 33.46 33.08 33.16 52,080 -0.03(-0.09%)
Dec 08, 2010 33.18 33.67 33.07 33.19 158,921 +0.07(+0.21%)
Dec 07, 2010 32.83 33.50 32.62 33.12 94,960 +0.69(+2.13%)
Dec 06, 2010 31.84 32.50 31.72 32.43 73,803 +0.47(+1.47%)
Dec 03, 2010 31.83 32.16 31.70 31.96 114,135 -0.04(-0.12%)
Dec 02, 2010 31.42 32.21 31.31 32.00 86,164 +0.68(+2.17%)
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.