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, 2014 44.95 45.94 44.92 45.80 115,243 +1.29(+2.90%)
Mar 28, 2014 42.57 44.65 42.55 44.51 148,029 +1.92(+4.51%)
Mar 27, 2014 43.23 43.39 42.42 42.59 71,482 -0.62(-1.43%)
Mar 26, 2014 44.34 44.99 43.17 43.21 114,591 -0.77(-1.75%)
Mar 25, 2014 44.44 44.53 43.25 43.98 93,006 -0.24(-0.54%)
Mar 24, 2014 44.45 44.70 43.45 44.22 73,519 +0.08(+0.18%)
Mar 21, 2014 44.46 45.00 44.07 44.14 173,238 -0.06(-0.14%)
Mar 20, 2014 43.29 44.52 42.94 44.20 86,203 +0.70(+1.61%)
Mar 19, 2014 43.60 43.72 43.22 43.50 43,675 -0.02(-0.05%)
Mar 18, 2014 43.33 43.56 43.18 43.52 57,661 +0.41(+0.95%)
Mar 17, 2014 43.07 43.58 42.93 43.11 72,970 +0.62(+1.46%)
Mar 14, 2014 42.39 43.14 42.08 42.49 72,301 -0.12(-0.28%)
Mar 13, 2014 43.11 43.35 42.10 42.61 50,173 -0.29(-0.68%)
Mar 12, 2014 42.51 42.98 41.88 42.90 44,286 +0.29(+0.68%)
Mar 11, 2014 43.44 43.72 42.31 42.61 64,214 -0.86(-1.98%)
Mar 10, 2014 43.15 43.60 42.87 43.47 66,149 +0.07(+0.16%)
Mar 07, 2014 43.77 43.89 43.14 43.40 41,868 -0.04(-0.09%)
Mar 06, 2014 43.15 43.63 43.01 43.44 57,756 +0.44(+1.02%)
Mar 05, 2014 42.85 43.22 42.40 43.00 67,590 +0.09(+0.21%)
Mar 04, 2014 41.53 43.56 41.53 42.91 120,160 +1.59(+3.85%)
Mar 03, 2014 41.34 41.97 40.53 41.32 80,782 -0.58(-1.38%)
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%)
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.