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 (%)
Mar 30, 2007 61.08 62.27 61.02 61.94 259,900 +1.02(+1.67%)
Mar 29, 2007 61.19 61.62 60.06 60.92 210,300 +0.37(+0.61%)
Mar 28, 2007 61.79 62.09 60.30 60.55 476,200 -2.07(-3.31%)
Mar 27, 2007 63.82 63.82 62.47 62.62 277,900 -1.28(-2.00%)
Mar 26, 2007 64.57 64.71 62.87 63.90 225,300 -0.77(-1.19%)
Mar 23, 2007 63.70 64.97 63.70 64.67 88,900 +0.88(+1.38%)
Mar 22, 2007 64.82 64.85 63.67 63.79 115,900 -0.88(-1.36%)
Mar 21, 2007 63.70 65.44 63.13 64.67 224,600 +1.42(+2.25%)
Mar 20, 2007 62.41 63.28 61.99 63.25 133,500 +0.69(+1.10%)
Mar 19, 2007 61.95 62.89 61.92 62.56 148,800 +1.16(+1.89%)
Mar 16, 2007 61.67 61.66 60.40 61.40 248,300 -0.26(-0.42%)
Mar 15, 2007 60.58 62.28 60.50 61.66 183,200 +1.16(+1.92%)
Mar 14, 2007 59.85 60.70 58.53 60.50 372,500 +0.43(+0.72%)
Mar 13, 2007 61.76 61.99 59.41 60.07 273,100 -1.69(-2.74%)
Mar 12, 2007 62.15 62.50 61.19 61.76 264,900 -0.59(-0.95%)
Mar 09, 2007 63.54 63.70 61.62 62.35 232,700 -0.55(-0.87%)
Mar 08, 2007 62.59 64.98 62.58 62.90 232,000 +0.89(+1.44%)
Mar 07, 2007 61.85 62.90 61.50 62.01 319,500 -0.04(-0.06%)
Mar 06, 2007 60.00 62.17 60.00 62.05 367,800 +3.20(+5.44%)
Mar 05, 2007 60.94 61.50 58.83 58.85 305,200 -3.09(-4.99%)
Mar 02, 2007 63.60 64.11 61.84 61.94 223,400 -2.31(-3.60%)
Mar 01, 2007 64.10 65.45 62.13 64.25 240,288 -0.98(-1.50%)
Feb 28, 2007 64.63 66.40 64.15 65.23 268,400 +0.60(+0.93%)
Feb 27, 2007 65.76 65.85 64.35 64.63 239,500 -2.56(-3.81%)
Feb 26, 2007 69.35 69.60 66.62 67.19 206,500 -1.58(-2.30%)
Feb 23, 2007 70.08 70.24 68.31 68.77 163,500 -1.76(-2.50%)
Feb 22, 2007 69.48 71.14 69.25 70.53 224,100 +0.80(+1.15%)
Feb 21, 2007 69.60 70.19 69.26 69.73 110,900 -0.54(-0.77%)
Feb 20, 2007 69.74 70.60 69.39 70.27 110,000 +0.28(+0.40%)
Feb 16, 2007 70.13 70.13 69.23 69.99 113,800 -0.14(-0.20%)
Feb 15, 2007 69.50 71.09 68.90 70.13 156,400 +0.27(+0.39%)
Feb 14, 2007 68.60 71.16 68.59 69.86 174,005 +1.26(+1.84%)
Feb 13, 2007 67.20 68.64 67.08 68.60 123,640 +1.65(+2.46%)
Feb 12, 2007 67.95 68.20 66.63 66.95 178,618 -1.38(-2.02%)
Feb 09, 2007 70.32 71.31 67.86 68.33 216,200 -1.99(-2.83%)
Feb 08, 2007 71.00 71.00 69.88 70.32 203,400 -0.68(-0.96%)
Feb 07, 2007 69.49 71.30 69.16 71.00 248,000 +1.51(+2.17%)
Feb 06, 2007 68.20 69.67 67.47 69.49 213,800 +1.36(+2.00%)
Feb 05, 2007 69.05 69.05 67.64 68.13 179,500 -1.17(-1.69%)
Feb 02, 2007 69.74 69.85 69.01 69.30 84,100 -0.19(-0.27%)
Feb 01, 2007 69.34 70.28 69.19 69.49 155,900 +0.55(+0.80%)
Jan 31, 2007 68.53 69.50 66.91 68.94 258,900 +0.16(+0.23%)
Jan 30, 2007 67.40 69.65 67.35 68.78 364,200 +2.28(+3.43%)
Jan 29, 2007 68.36 68.36 65.50 66.50 278,300 -1.91(-2.79%)
Jan 26, 2007 68.85 70.18 67.18 68.41 207,900 -0.07(-0.10%)
Jan 25, 2007 72.00 72.07 67.97 68.48 234,600 -3.67(-5.09%)
Jan 24, 2007 73.50 74.20 70.70 72.15 452,300 +1.16(+1.63%)
Jan 23, 2007 69.68 71.00 69.31 70.99 160,300 +1.11(+1.59%)
Jan 22, 2007 70.49 70.90 69.15 69.88 244,400 -0.86(-1.22%)
Jan 19, 2007 69.36 71.16 68.87 70.74 190,500 +1.66(+2.40%)
Jan 18, 2007 71.18 71.50 68.77 69.08 293,300 -2.10(-2.95%)
Jan 17, 2007 71.26 71.60 69.82 71.18 199,600 -0.33(-0.46%)
Jan 16, 2007 73.30 74.30 71.25 71.51 314,500 -1.50(-2.05%)
Jan 12, 2007 71.31 73.47 71.26 73.01 242,000 +1.51(+2.11%)
Jan 11, 2007 69.44 72.99 69.44 71.50 419,100 +2.05(+2.95%)
Jan 10, 2007 67.60 69.71 67.54 69.45 269,100 +1.60(+2.36%)
Jan 09, 2007 67.00 68.90 66.37 67.85 223,400 +1.00(+1.50%)
Jan 08, 2007 64.72 67.42 64.10 66.85 207,000 +2.02(+3.12%)
Jan 05, 2007 66.70 66.81 64.75 64.83 191,100 -2.32(-3.45%)
Jan 04, 2007 67.32 67.59 66.40 67.15 158,400 -0.20(-0.30%)
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.