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, 2016 48.96 50.66 48.96 49.56 194,098 +0.60(+1.23%)
Mar 30, 2016 48.50 49.85 48.15 48.96 145,606 +0.55(+1.14%)
Mar 29, 2016 46.42 48.92 45.78 48.41 130,407 +1.81(+3.88%)
Mar 28, 2016 47.19 47.19 46.03 46.60 90,025 -0.42(-0.89%)
Mar 24, 2016 46.58 47.02 47.02 47.02 120,400 +0.00(+0.00%)
Mar 23, 2016 47.48 47.72 46.70 47.02 133,990 -0.53(-1.11%)
Mar 22, 2016 47.05 48.01 46.73 47.55 100,139 +0.04(+0.08%)
Mar 21, 2016 47.02 47.90 46.53 47.51 135,565 +0.40(+0.85%)
Mar 18, 2016 47.10 47.44 46.44 47.11 212,440 +0.32(+0.68%)
Mar 17, 2016 45.39 47.53 45.24 46.79 187,232 +1.53(+3.38%)
Mar 16, 2016 44.31 45.86 43.95 45.26 123,981 +0.61(+1.37%)
Mar 15, 2016 45.53 45.53 44.20 44.65 153,929 -1.23(-2.68%)
Mar 14, 2016 46.98 47.50 45.49 45.88 101,391 -1.31(-2.78%)
Mar 11, 2016 45.99 47.30 45.99 47.19 91,692 +1.79(+3.94%)
Mar 10, 2016 45.57 45.69 44.47 45.40 85,155 +0.03(+0.07%)
Mar 09, 2016 44.77 45.49 44.25 45.37 96,386 +0.75(+1.68%)
Mar 08, 2016 45.23 45.40 44.06 44.62 113,975 -0.86(-1.89%)
Mar 07, 2016 44.93 45.94 44.20 45.48 108,286 +0.08(+0.18%)
Mar 04, 2016 45.23 45.95 44.98 45.40 118,275 +0.29(+0.64%)
Mar 03, 2016 45.06 46.17 44.96 45.11 111,883 +0.06(+0.13%)
Mar 02, 2016 44.33 45.17 43.95 45.05 148,755 +0.65(+1.46%)
Mar 01, 2016 42.64 44.77 42.50 44.40 163,565 +2.05(+4.84%)
Feb 29, 2016 42.10 43.18 41.75 42.35 292,285 +0.31(+0.74%)
Feb 26, 2016 41.13 42.99 41.02 42.04 171,870 +1.11(+2.71%)
Feb 25, 2016 40.36 41.11 39.61 40.93 98,296 +0.74(+1.84%)
Feb 24, 2016 39.68 40.39 38.00 40.19 159,728 -0.10(-0.25%)
Feb 23, 2016 41.06 41.53 40.00 40.29 135,994 -0.97(-2.35%)
Feb 22, 2016 42.10 42.59 41.04 41.26 136,236 -0.23(-0.55%)
Feb 19, 2016 41.58 42.21 40.47 41.49 94,277 -0.38(-0.91%)
Feb 18, 2016 42.10 42.25 41.10 41.87 94,635 -0.08(-0.19%)
Feb 17, 2016 42.00 43.14 41.69 41.95 152,768 +0.37(+0.89%)
Feb 16, 2016 40.60 41.95 40.00 41.58 153,384 +1.47(+3.66%)
Feb 12, 2016 40.31 40.11 40.11 40.11 182,100 +0.69(+1.75%)
Feb 11, 2016 39.85 40.66 38.78 39.42 153,808 -1.42(-3.48%)
Feb 10, 2016 40.43 41.93 39.92 40.84 217,944 +1.04(+2.61%)
Feb 09, 2016 37.88 40.46 36.81 39.80 150,904 +1.30(+3.38%)
Feb 08, 2016 38.43 38.94 37.64 38.50 140,291 +0.14(+0.36%)
Feb 05, 2016 38.43 40.42 37.96 38.36 214,880 +0.28(+0.74%)
Feb 04, 2016 34.61 39.78 34.61 38.08 470,003 +5.23(+15.92%)
Feb 03, 2016 32.96 33.20 31.94 32.85 129,200 +0.21(+0.64%)
Feb 02, 2016 33.18 33.18 32.21 32.64 104,150 -1.10(-3.26%)
Feb 01, 2016 33.73 34.04 33.08 33.74 93,419 -0.26(-0.76%)
Jan 29, 2016 33.24 34.12 33.16 34.00 126,281 +0.83(+2.50%)
Jan 28, 2016 34.09 34.19 33.01 33.17 68,813 -0.55(-1.63%)
Jan 27, 2016 33.76 34.73 33.60 33.72 94,608 -0.28(-0.82%)
Jan 26, 2016 33.24 34.10 32.99 34.00 116,844 +1.08(+3.28%)
Jan 25, 2016 33.54 33.55 32.76 32.92 84,800 -0.87(-2.57%)
Jan 22, 2016 33.28 34.19 33.24 33.79 122,815 +1.00(+3.05%)
Jan 21, 2016 32.69 33.70 32.37 32.79 131,447 -0.35(-1.06%)
Jan 20, 2016 32.85 33.59 31.66 33.14 217,059 -0.59(-1.75%)
Jan 19, 2016 33.69 34.26 33.32 33.73 145,314 -0.19(-0.56%)
Jan 15, 2016 33.11 33.92 33.92 33.92 135,700 -0.37(-1.08%)
Jan 14, 2016 34.01 34.55 33.23 34.29 117,369 +0.41(+1.21%)
Jan 13, 2016 35.34 35.45 33.41 33.88 155,404 -1.46(-4.13%)
Jan 12, 2016 36.00 36.00 34.70 35.34 126,555 -0.33(-0.93%)
Jan 11, 2016 35.50 36.02 34.90 35.67 110,478 +0.54(+1.54%)
Jan 08, 2016 36.44 36.44 34.98 35.13 193,115 -0.91(-2.52%)
Jan 07, 2016 36.82 36.82 36.03 36.04 179,302 -1.60(-4.25%)
Jan 06, 2016 38.48 38.74 37.25 37.64 177,962 -1.51(-3.86%)
Jan 05, 2016 39.68 39.70 38.21 39.15 154,017 -0.55(-1.39%)
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.