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, 2010 40.41 40.85 40.05 40.30 201,131 -0.11(-0.27%)
Mar 30, 2010 40.34 40.94 40.05 40.41 229,829 +0.07(+0.17%)
Mar 29, 2010 40.11 40.71 40.00 40.34 113,342 -0.14(-0.35%)
Mar 26, 2010 40.91 41.24 40.17 40.48 170,492 -0.33(-0.81%)
Mar 25, 2010 41.39 41.54 40.67 40.81 169,148 -0.30(-0.73%)
Mar 24, 2010 41.26 41.66 41.00 41.11 193,263 -0.43(-1.04%)
Mar 23, 2010 42.15 42.35 40.93 41.54 412,118 -0.80(-1.89%)
Mar 22, 2010 43.55 43.55 42.11 42.34 392,064 -1.68(-3.82%)
Mar 19, 2010 45.84 45.84 43.57 44.02 191,434 -0.88(-1.96%)
Mar 18, 2010 45.99 46.29 44.43 44.90 132,243 -1.14(-2.48%)
Mar 17, 2010 45.07 46.18 44.93 46.04 70,932 +1.12(+2.49%)
Mar 16, 2010 45.30 45.45 44.48 44.92 121,757 -0.48(-1.06%)
Mar 15, 2010 45.29 45.64 45.23 45.40 70,287 -1.04(-2.24%)
Mar 12, 2010 47.05 47.06 46.20 46.44 93,217 -0.27(-0.58%)
Mar 11, 2010 46.05 46.71 45.82 46.71 92,153 +0.32(+0.69%)
Mar 10, 2010 45.12 46.43 44.95 46.39 257,934 +1.15(+2.54%)
Mar 09, 2010 44.83 45.63 44.72 45.24 139,620 +0.23(+0.51%)
Mar 08, 2010 44.66 45.46 44.27 45.01 122,221 +0.22(+0.49%)
Mar 05, 2010 44.00 44.81 43.69 44.79 151,836 +1.01(+2.31%)
Mar 04, 2010 43.83 44.20 43.42 43.78 73,093 -0.03(-0.07%)
Mar 03, 2010 43.51 44.20 43.21 43.81 140,136 +0.28(+0.64%)
Mar 02, 2010 44.08 44.17 43.14 43.53 134,662 -0.55(-1.25%)
Mar 01, 2010 43.39 44.38 42.88 44.08 170,284 +0.79(+1.82%)
Feb 26, 2010 43.53 43.92 43.00 43.29 118,193 -0.32(-0.73%)
Feb 25, 2010 43.59 44.01 42.97 43.61 115,399 -0.70(-1.58%)
Feb 24, 2010 44.36 45.28 44.08 44.31 143,570 +0.02(+0.05%)
Feb 23, 2010 44.31 44.63 43.61 44.29 130,971 +0.01(+0.02%)
Feb 22, 2010 45.10 45.23 44.12 44.28 137,983 -0.50(-1.12%)
Feb 19, 2010 44.54 45.13 44.40 44.78 96,319 +0.19(+0.43%)
Feb 18, 2010 44.60 44.60 43.82 44.59 61,129 -0.01(-0.02%)
Feb 17, 2010 44.80 44.80 44.14 44.60 131,888 +0.12(+0.27%)
Feb 16, 2010 44.32 44.72 43.85 44.48 131,232 +0.16(+0.36%)
Feb 12, 2010 44.30 44.32 44.32 44.32 152,700 -0.56(-1.25%)
Feb 11, 2010 44.61 44.93 44.10 44.88 50,866 +0.18(+0.40%)
Feb 10, 2010 43.43 45.05 43.27 44.70 243,503 +0.94(+2.15%)
Feb 09, 2010 44.19 44.67 43.07 43.76 92,172 +0.21(+0.48%)
Feb 08, 2010 44.10 44.10 43.18 43.55 149,310 -0.55(-1.25%)
Feb 05, 2010 44.10 44.32 42.81 44.10 229,047 +0.27(+0.62%)
Feb 04, 2010 46.43 46.63 43.70 43.83 325,337 -2.99(-6.39%)
Feb 03, 2010 47.43 47.86 46.47 46.82 99,011 -0.58(-1.22%)
Feb 02, 2010 47.42 48.60 47.14 47.40 130,606 -0.02(-0.04%)
Feb 01, 2010 48.77 49.04 47.24 47.42 178,097 -1.16(-2.39%)
Jan 29, 2010 49.91 50.65 48.29 48.58 163,300 -0.98(-1.98%)
Jan 28, 2010 48.20 50.58 48.09 49.56 184,550 -0.22(-0.44%)
Jan 27, 2010 47.60 50.06 47.45 49.78 261,756 +1.64(+3.41%)
Jan 26, 2010 47.24 48.98 46.85 48.14 173,029 +0.53(+1.11%)
Jan 25, 2010 46.98 47.76 46.42 47.61 100,836 +1.41(+3.05%)
Jan 22, 2010 47.88 48.58 46.00 46.20 151,803 -1.80(-3.75%)
Jan 21, 2010 49.14 49.46 47.80 48.00 225,505 -1.17(-2.38%)
Jan 20, 2010 49.40 49.81 48.26 49.17 148,466 -0.68(-1.36%)
Jan 19, 2010 49.30 50.48 48.61 49.85 122,761 +0.66(+1.34%)
Jan 15, 2010 51.45 49.19 49.19 49.19 196,600 -2.11(-4.11%)
Jan 14, 2010 50.80 51.57 50.02 51.30 108,926 +0.20(+0.39%)
Jan 13, 2010 50.56 51.22 50.10 51.10 89,307 +0.67(+1.33%)
Jan 12, 2010 50.03 50.82 49.82 50.43 97,453 -0.08(-0.16%)
Jan 11, 2010 51.86 51.86 50.26 50.51 116,261 -1.19(-2.30%)
Jan 08, 2010 51.50 52.25 51.18 51.70 110,655 -0.07(-0.14%)
Jan 07, 2010 51.03 52.13 50.88 51.77 141,864 +0.73(+1.43%)
Jan 06, 2010 51.54 51.80 50.81 51.04 203,890 -0.75(-1.45%)
Jan 05, 2010 51.59 52.28 51.33 51.79 128,418 -0.13(-0.25%)
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.