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, 2013 38.90 39.11 38.54 38.57 237,877 -0.51(-1.31%)
Feb 27, 2013 38.04 39.44 38.04 39.08 172,174 +0.95(+2.49%)
Feb 26, 2013 38.47 38.80 37.95 38.13 176,207 -0.20(-0.52%)
Feb 25, 2013 39.68 39.97 38.33 38.33 240,480 -0.97(-2.47%)
Feb 22, 2013 38.79 39.40 38.63 39.30 336,508 +0.80(+2.08%)
Feb 21, 2013 40.62 40.62 38.00 38.50 396,026 -2.27(-5.57%)
Feb 20, 2013 41.13 41.50 40.71 40.77 329,704 -0.65(-1.57%)
Feb 19, 2013 41.00 42.12 40.89 41.42 372,574 +0.41(+1.00%)
Feb 15, 2013 42.17 42.19 40.58 41.01 375,766 -0.96(-2.29%)
Feb 14, 2013 41.62 42.30 41.62 41.97 169,059 +0.25(+0.60%)
Feb 13, 2013 41.76 42.36 41.24 41.72 239,820 +0.15(+0.36%)
Feb 12, 2013 41.70 42.56 41.52 41.57 202,454 -0.17(-0.41%)
Feb 11, 2013 41.48 42.10 41.25 41.74 174,338 +0.26(+0.63%)
Feb 08, 2013 41.38 41.78 41.29 41.48 164,054 +0.08(+0.19%)
Feb 07, 2013 41.14 41.53 40.66 41.40 209,071 +0.37(+0.90%)
Feb 06, 2013 40.69 41.10 40.50 41.03 235,288 +0.63(+1.56%)
Feb 04, 2013 40.63 40.87 39.62 40.40 315,395 -0.26(-0.64%)
Feb 01, 2013 39.05 40.79 39.04 40.66 399,431 +1.93(+4.98%)
Jan 31, 2013 38.94 39.00 38.26 38.73 344,030 -0.37(-0.95%)
Jan 30, 2013 39.78 40.59 38.90 39.10 373,245 +0.35(+0.90%)
Jan 29, 2013 38.30 38.82 38.19 38.75 137,283 +0.44(+1.15%)
Jan 28, 2013 38.11 38.54 37.52 38.31 179,263 +0.39(+1.03%)
Jan 25, 2013 37.80 37.97 37.28 37.92 193,171 +0.20(+0.53%)
Jan 24, 2013 37.34 38.04 37.23 37.72 158,398 +0.41(+1.10%)
Jan 23, 2013 37.31 37.57 36.61 37.31 268,439 +0.04(+0.11%)
Jan 22, 2013 36.01 37.49 36.01 37.27 268,400 +1.44(+4.02%)
Jan 18, 2013 35.36 35.96 35.36 35.83 155,350 +0.62(+1.76%)
Jan 17, 2013 34.93 35.46 34.93 35.21 88,715 +0.54(+1.56%)
Jan 16, 2013 34.33 34.95 34.30 34.67 151,312 +0.35(+1.02%)
Jan 15, 2013 33.84 34.39 33.84 34.32 124,921 +0.32(+0.94%)
Jan 14, 2013 33.95 34.04 33.80 34.00 84,085 +0.01(+0.03%)
Jan 11, 2013 34.20 34.44 33.92 33.99 167,220 -0.35(-1.02%)
Jan 10, 2013 33.55 34.50 33.38 34.34 353,558 +1.13(+3.40%)
Jan 09, 2013 33.03 33.25 32.79 33.21 186,136 +0.26(+0.79%)
Jan 08, 2013 32.95 33.27 32.60 32.95 251,653 -0.11(-0.33%)
Jan 07, 2013 33.55 33.55 32.74 33.06 196,477 -0.56(-1.67%)
Jan 04, 2013 33.67 33.87 33.12 33.62 351,752 +0.19(+0.57%)
Jan 03, 2013 33.65 33.80 32.83 33.43 252,125 +0.41(+1.24%)
Jan 02, 2013 32.42 33.05 31.79 33.02 254,974 +0.89(+2.77%)
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%)
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.