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, 2014 41.94 42.12 40.98 41.90 99,412 -0.01(-0.02%)
Feb 27, 2014 40.15 41.94 40.15 41.91 144,405 +1.77(+4.41%)
Feb 26, 2014 40.11 40.72 39.45 40.14 61,579 +0.13(+0.32%)
Feb 25, 2014 39.85 40.43 39.49 40.01 118,755 +0.20(+0.50%)
Feb 24, 2014 39.51 40.26 39.29 39.81 81,390 +0.31(+0.78%)
Feb 21, 2014 39.92 40.12 39.31 39.50 115,461 -0.21(-0.53%)
Feb 20, 2014 39.68 40.21 39.00 39.71 97,435 -0.06(-0.15%)
Feb 19, 2014 40.00 40.81 39.68 39.77 91,011 -0.35(-0.87%)
Feb 18, 2014 39.32 40.47 39.32 40.12 92,599 +0.76(+1.93%)
Feb 14, 2014 39.42 39.36 39.36 39.36 62,300 -0.11(-0.28%)
Feb 13, 2014 38.18 39.50 37.99 39.47 52,100 +0.90(+2.33%)
Feb 12, 2014 38.25 38.94 38.16 38.57 49,651 +0.32(+0.84%)
Feb 11, 2014 37.85 39.92 37.73 38.25 68,455 +0.19(+0.50%)
Feb 10, 2014 37.96 38.30 37.70 38.06 64,284 +0.16(+0.42%)
Feb 07, 2014 37.79 37.91 37.27 37.90 70,731 +0.25(+0.66%)
Feb 06, 2014 37.63 38.02 37.36 37.65 107,088 +0.17(+0.45%)
Feb 05, 2014 37.71 38.06 37.13 37.48 70,131 -0.52(-1.37%)
Feb 04, 2014 37.98 38.55 37.39 38.00 68,540 +0.39(+1.04%)
Feb 03, 2014 39.40 39.48 37.38 37.61 136,286 -1.67(-4.25%)
Jan 31, 2014 39.35 39.76 38.98 39.28 128,447 -0.85(-2.12%)
Jan 30, 2014 39.78 41.08 39.11 40.13 143,758 +0.92(+2.35%)
Jan 29, 2014 39.15 41.64 39.04 39.21 310,154 +1.23(+3.24%)
Jan 28, 2014 37.31 38.18 36.98 37.98 99,468 +0.85(+2.29%)
Jan 27, 2014 38.12 38.20 36.86 37.13 41,901 -0.87(-2.29%)
Jan 24, 2014 39.06 39.06 37.63 38.00 110,518 -1.47(-3.72%)
Jan 23, 2014 39.87 39.87 39.07 39.47 90,419 -0.69(-1.72%)
Jan 22, 2014 39.71 40.50 39.36 40.16 56,167 +0.45(+1.13%)
Jan 21, 2014 40.04 40.04 39.48 39.71 59,772 -0.01(-0.03%)
Jan 17, 2014 40.28 39.72 39.72 39.72 58,200 -0.47(-1.17%)
Jan 16, 2014 40.56 40.56 39.88 40.19 38,492 -0.44(-1.08%)
Jan 15, 2014 39.64 40.65 39.73 40.63 58,457 +0.99(+2.50%)
Jan 14, 2014 39.40 40.16 38.95 39.64 77,250 +0.52(+1.33%)
Jan 13, 2014 39.40 39.73 38.81 39.12 100,962 -0.19(-0.48%)
Jan 10, 2014 39.30 39.71 38.62 39.31 93,496 +0.14(+0.36%)
Jan 09, 2014 39.73 40.22 39.01 39.17 115,805 -0.41(-1.04%)
Jan 08, 2014 39.68 40.45 39.25 39.58 178,856 -0.23(-0.58%)
Jan 07, 2014 38.89 40.99 38.89 39.81 129,716 +1.06(+2.74%)
Jan 06, 2014 39.24 39.46 38.46 38.75 57,111 -0.40(-1.02%)
Jan 03, 2014 39.19 39.55 38.89 39.15 40,136 -0.01(-0.03%)
Jan 02, 2014 39.31 39.49 38.96 39.16 67,302 -0.39(-0.99%)
Dec 31, 2013 39.16 39.55 39.55 39.55 45,900 +0.48(+1.23%)
Dec 30, 2013 39.31 39.63 38.81 39.07 27,288 -0.20(-0.51%)
Dec 27, 2013 39.48 39.74 38.97 39.27 40,458 -0.08(-0.20%)
Dec 26, 2013 39.22 39.59 39.20 39.35 40,665 +0.27(+0.69%)
Dec 24, 2013 39.49 39.69 38.99 39.08 26,534 -0.42(-1.06%)
Dec 23, 2013 39.60 39.75 39.25 39.50 50,284 +0.01(+0.03%)
Dec 20, 2013 38.17 39.65 38.12 39.49 177,449 +1.41(+3.70%)
Dec 19, 2013 37.99 38.23 37.80 38.08 54,595 +0.08(+0.21%)
Dec 18, 2013 37.82 38.00 37.15 38.00 66,727 +0.20(+0.53%)
Dec 17, 2013 37.93 38.00 37.48 37.80 31,265 -0.15(-0.40%)
Dec 16, 2013 37.44 38.06 37.34 37.95 44,934 +0.63(+1.69%)
Dec 13, 2013 37.15 37.68 37.02 37.32 33,915 +0.29(+0.78%)
Dec 12, 2013 37.16 37.31 36.81 37.03 57,956 -0.14(-0.38%)
Dec 11, 2013 37.20 37.77 36.91 37.17 92,044 -0.27(-0.72%)
Dec 10, 2013 37.73 38.00 37.27 37.44 54,060 -0.45(-1.19%)
Dec 09, 2013 38.14 38.14 37.46 37.89 42,516 -0.11(-0.29%)
Dec 06, 2013 38.17 38.29 37.78 38.00 48,466 +0.38(+1.01%)
Dec 05, 2013 37.66 38.31 37.55 37.62 79,875 -0.20(-0.53%)
Dec 04, 2013 37.17 38.00 37.11 37.82 101,005 +0.38(+1.01%)
Dec 03, 2013 37.49 38.22 37.00 37.44 77,890 -0.23(-0.61%)
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.