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, 2017 72.05 72.43 70.55 70.75 222,364 -1.65(-2.28%)
Feb 27, 2017 72.10 73.00 71.85 72.40 136,968 +0.10(+0.14%)
Feb 24, 2017 71.60 73.35 70.20 72.30 175,167 -0.55(-0.75%)
Feb 23, 2017 73.50 73.95 72.60 72.85 170,961 -1.40(-1.89%)
Feb 22, 2017 74.00 75.15 73.32 74.25 297,978 -1.65(-2.17%)
Feb 21, 2017 75.00 76.40 74.70 75.90 305,442 -0.15(-0.20%)
Feb 17, 2017 76.05 76.05 76.05 0 -2.80(-3.55%)
Feb 16, 2017 80.70 81.15 78.40 78.85 194,483 -2.50(-3.07%)
Feb 15, 2017 79.95 81.85 79.75 81.35 98,570 +1.10(+1.37%)
Feb 14, 2017 79.35 80.80 78.84 80.25 93,714 +0.75(+0.94%)
Feb 13, 2017 79.20 80.07 79.10 79.50 122,786 +0.40(+0.51%)
Feb 10, 2017 76.55 79.50 76.55 79.10 193,317 +2.65(+3.47%)
Feb 09, 2017 76.45 77.15 75.90 76.45 70,442 -0.05(-0.07%)
Feb 08, 2017 76.85 77.60 75.40 76.50 129,046 -0.60(-0.78%)
Feb 07, 2017 76.45 77.70 75.80 77.10 149,145 +1.10(+1.45%)
Feb 06, 2017 75.20 77.15 75.00 76.00 147,874 +0.65(+0.86%)
Feb 03, 2017 76.40 76.90 74.85 75.35 332,536 -0.25(-0.33%)
Feb 02, 2017 72.49 76.15 72.45 75.60 298,770 +5.00(+7.08%)
Feb 01, 2017 70.95 71.63 69.70 70.60 156,232 +0.10(+0.14%)
Jan 31, 2017 69.35 70.65 69.10 70.50 148,369 +0.70(+1.00%)
Jan 30, 2017 69.25 70.80 67.92 69.80 96,716 -0.50(-0.71%)
Jan 27, 2017 70.55 70.55 69.05 70.30 72,983 -0.35(-0.50%)
Jan 26, 2017 70.80 71.60 70.00 70.65 88,177 +0.20(+0.28%)
Jan 25, 2017 71.10 71.67 69.60 70.45 69,224 +0.35(+0.50%)
Jan 24, 2017 69.35 70.60 68.75 70.10 74,485 +1.15(+1.67%)
Jan 23, 2017 68.80 69.65 68.40 68.95 73,666 -0.25(-0.36%)
Jan 20, 2017 69.60 70.15 68.85 69.20 77,619 +0.05(+0.07%)
Jan 19, 2017 69.85 69.90 68.75 69.15 121,062 -0.50(-0.72%)
Jan 18, 2017 68.15 69.85 67.65 69.65 178,831 +1.50(+2.20%)
Jan 17, 2017 69.00 69.15 67.70 68.15 145,836 -1.15(-1.66%)
Jan 13, 2017 69.30 69.30 69.30 0 -0.20(-0.29%)
Jan 12, 2017 71.60 71.60 68.80 69.50 188,810 -2.55(-3.54%)
Jan 11, 2017 70.60 72.28 69.85 72.05 170,704 +1.45(+2.05%)
Jan 10, 2017 72.15 72.64 69.95 70.60 255,676 -1.55(-2.15%)
Jan 09, 2017 72.85 73.55 70.35 72.15 158,369 -1.45(-1.97%)
Jan 06, 2017 74.05 74.25 73.00 73.60 81,353 -0.10(-0.14%)
Jan 05, 2017 73.00 74.17 72.60 73.70 139,965 +0.25(+0.34%)
Jan 04, 2017 73.25 74.05 73.05 73.45 128,603 +0.70(+0.96%)
Jan 03, 2017 73.90 74.30 71.95 72.75 156,107 +0.25(+0.34%)
Dec 30, 2016 72.50 72.50 72.50 0 -0.85(-1.16%)
Dec 29, 2016 74.40 74.70 72.85 73.35 71,960 -1.10(-1.48%)
Dec 28, 2016 75.65 76.05 73.85 74.45 49,446 -1.05(-1.39%)
Dec 27, 2016 75.90 76.56 75.10 75.50 57,277 +0.45(+0.60%)
Dec 23, 2016 75.05 75.05 75.05 0 +0.00(+0.00%)
Dec 22, 2016 76.47 76.75 74.57 75.05 88,555 -1.95(-2.53%)
Dec 21, 2016 77.50 77.60 76.25 77.00 67,291 -0.45(-0.58%)
Dec 20, 2016 76.40 77.80 75.70 77.45 122,384 +1.80(+2.38%)
Dec 19, 2016 73.95 76.20 73.25 75.65 136,803 +1.80(+2.44%)
Dec 16, 2016 74.15 75.20 73.65 73.85 551,442 -0.35(-0.47%)
Dec 15, 2016 73.94 74.75 72.88 74.20 134,570 +0.85(+1.16%)
Dec 14, 2016 73.45 74.35 73.25 73.35 91,364 -0.50(-0.68%)
Dec 13, 2016 74.00 75.10 72.85 73.85 195,296 +0.50(+0.68%)
Dec 12, 2016 74.15 74.87 72.90 73.35 133,147 -1.55(-2.07%)
Dec 09, 2016 76.55 76.55 73.90 74.90 196,250 -1.90(-2.47%)
Dec 08, 2016 75.65 76.90 75.00 76.80 93,745 +1.45(+1.92%)
Dec 07, 2016 74.85 75.97 74.45 75.35 98,932 +0.90(+1.21%)
Dec 06, 2016 74.70 75.00 73.42 74.45 92,323 +0.25(+0.34%)
Dec 05, 2016 74.20 74.50 73.10 74.20 147,718 +0.81(+1.10%)
Dec 02, 2016 73.60 74.12 72.47 73.39 97,397 -0.21(-0.29%)
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.