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 31, 2008 33.49 34.83 33.32 33.96 287,330 +0.55(+1.65%)
Mar 28, 2008 35.76 35.76 33.11 33.41 505,498 -2.09(-5.89%)
Mar 27, 2008 37.70 37.88 35.24 35.50 333,079 -1.84(-4.93%)
Mar 26, 2008 38.42 38.62 37.03 37.34 351,145 -1.54(-3.96%)
Mar 25, 2008 41.00 41.98 38.59 38.88 628,755 -3.19(-7.58%)
Mar 24, 2008 42.21 45.19 41.72 42.07 832,130 +0.12(+0.29%)
Mar 21, 2008 39.13 42.12 37.65 41.95 885,699 +0.00(+0.00%)
Mar 20, 2008 39.13 42.12 37.65 41.95 885,699 +3.71(+9.70%)
Mar 19, 2008 40.76 41.46 38.24 38.24 368,012 -2.53(-6.21%)
Mar 18, 2008 37.22 40.78 37.22 40.77 622,314 +4.65(+12.87%)
Mar 17, 2008 35.00 36.58 33.98 36.12 573,502 -0.27(-0.74%)
Mar 14, 2008 38.18 38.31 34.64 36.39 598,878 -1.54(-4.06%)
Mar 13, 2008 37.13 38.17 35.07 37.93 487,230 +0.28(+0.74%)
Mar 12, 2008 39.00 39.00 36.77 37.65 587,727 -1.11(-2.86%)
Mar 11, 2008 33.65 38.76 33.65 38.76 1,100,815 +6.05(+18.50%)
Mar 10, 2008 34.94 34.99 32.66 32.71 357,682 -2.08(-5.98%)
Mar 07, 2008 33.98 36.17 33.93 34.79 355,900 +0.04(+0.12%)
Mar 06, 2008 37.12 37.12 34.09 34.75 550,879 -2.96(-7.85%)
Mar 05, 2008 37.81 38.73 37.13 37.71 251,017 -0.08(-0.21%)
Mar 04, 2008 38.14 38.48 36.34 37.79 466,031 -0.90(-2.33%)
Mar 03, 2008 38.67 39.71 38.22 38.69 449,215 -0.04(-0.10%)
Feb 29, 2008 40.97 41.10 38.44 38.73 340,554 -2.82(-6.79%)
Feb 28, 2008 42.89 42.95 40.88 41.55 258,300 -1.51(-3.51%)
Feb 27, 2008 42.83 44.06 42.11 43.06 229,315 -0.27(-0.62%)
Feb 26, 2008 42.27 44.32 42.13 43.33 305,951 +0.83(+1.95%)
Feb 25, 2008 41.79 42.53 40.36 42.50 335,360 +0.58(+1.38%)
Feb 22, 2008 41.08 42.21 39.31 41.92 335,618 +0.47(+1.13%)
Feb 21, 2008 43.29 43.99 41.41 41.45 216,564 -1.61(-3.74%)
Feb 20, 2008 39.85 43.56 39.05 43.06 368,648 +3.01(+7.52%)
Feb 19, 2008 41.74 42.19 39.86 40.05 285,513 -1.04(-2.53%)
Feb 18, 2008 42.01 42.05 40.03 41.09 0 +0.00(+0.00%)
Feb 15, 2008 42.01 42.05 40.03 41.09 313,216 -1.29(-3.04%)
Feb 14, 2008 43.58 43.82 41.66 42.38 256,412 -1.31(-3.00%)
Feb 13, 2008 44.33 44.78 41.81 43.69 262,039 -0.13(-0.30%)
Feb 12, 2008 44.21 45.10 43.03 43.82 225,000 -0.10(-0.23%)
Feb 11, 2008 43.80 44.43 42.55 43.92 253,006 +0.34(+0.78%)
Feb 08, 2008 44.85 45.25 43.11 43.58 223,417 -1.29(-2.87%)
Feb 07, 2008 42.80 45.56 42.60 44.87 285,344 +1.30(+2.98%)
Feb 06, 2008 44.78 45.27 43.50 43.57 203,563 -0.76(-1.71%)
Feb 05, 2008 45.93 46.34 44.23 44.33 311,072 -2.50(-5.34%)
Feb 04, 2008 49.06 49.14 46.67 46.83 274,097 -2.17(-4.43%)
Feb 01, 2008 47.83 49.21 46.98 49.00 334,000 +1.60(+3.38%)
Jan 31, 2008 45.52 47.86 44.35 47.40 391,763 +1.30(+2.82%)
Jan 30, 2008 46.34 48.73 45.84 46.10 263,138 -0.66(-1.41%)
Jan 29, 2008 46.14 46.93 45.35 46.76 280,903 +0.16(+0.34%)
Jan 28, 2008 44.40 46.70 43.73 46.60 269,701 +2.05(+4.60%)
Jan 25, 2008 45.85 46.84 44.22 44.55 367,106 -1.14(-2.50%)
Jan 24, 2008 46.90 48.59 45.61 45.69 606,700 -0.63(-1.36%)
Jan 23, 2008 41.35 49.40 39.73 46.32 1,467,416 +5.89(+14.57%)
Jan 22, 2008 37.01 42.40 37.01 40.43 366,674 +1.63(+4.20%)
Jan 21, 2008 38.98 39.89 37.44 38.80 0 +0.00(+0.00%)
Jan 18, 2008 38.98 39.89 37.44 38.80 377,808 +0.02(+0.05%)
Jan 17, 2008 40.48 40.63 38.68 38.78 353,150 -1.70(-4.20%)
Jan 16, 2008 39.92 41.14 39.90 40.48 456,200 +0.38(+0.95%)
Jan 15, 2008 41.00 41.28 39.78 40.10 230,500 -1.56(-3.74%)
Jan 14, 2008 41.72 42.15 40.70 41.66 167,600 +0.30(+0.73%)
Jan 11, 2008 41.56 42.85 41.05 41.36 320,100 -0.45(-1.08%)
Jan 10, 2008 39.50 42.65 39.26 41.81 487,788 +1.71(+4.26%)
Jan 09, 2008 39.10 40.86 38.46 40.10 586,900 +0.83(+2.11%)
Jan 08, 2008 41.63 42.46 39.25 39.27 346,847 -2.09(-5.05%)
Jan 07, 2008 41.81 41.95 39.99 41.36 514,200 -0.59(-1.41%)
Jan 04, 2008 44.88 44.88 41.78 41.95 391,500 -2.82(-6.30%)
Jan 03, 2008 45.17 45.24 44.64 44.77 633,200 -0.34(-0.75%)
Jan 02, 2008 46.23 46.60 44.88 45.11 280,542 -1.21(-2.61%)
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.