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, 2017 63.90 64.35 62.92 63.85 144,836 -0.45(-0.70%)
Mar 30, 2017 63.10 64.50 62.95 64.30 162,057 +1.30(+2.06%)
Mar 29, 2017 63.40 63.80 62.58 63.00 84,523 -0.31(-0.49%)
Mar 28, 2017 63.25 64.10 63.05 63.31 231,995 +0.01(+0.02%)
Mar 27, 2017 62.00 63.55 61.42 63.30 133,448 +0.15(+0.24%)
Mar 24, 2017 63.90 64.45 62.90 63.15 133,294 -0.55(-0.86%)
Mar 23, 2017 63.20 63.75 62.08 63.70 136,179 +0.45(+0.71%)
Mar 22, 2017 63.05 64.50 62.21 63.25 156,950 -0.10(-0.16%)
Mar 21, 2017 67.80 68.03 63.25 63.35 162,516 -3.90(-5.80%)
Mar 20, 2017 67.50 67.80 67.10 67.25 176,650 -0.55(-0.81%)
Mar 17, 2017 68.60 69.00 67.47 67.80 211,591 -0.80(-1.17%)
Mar 16, 2017 67.85 68.65 67.50 68.60 82,029 +1.10(+1.63%)
Mar 15, 2017 67.65 68.40 67.45 67.50 99,029 +0.00(+0.00%)
Mar 14, 2017 67.40 67.77 66.45 67.50 116,955 -0.30(-0.44%)
Mar 13, 2017 68.40 68.70 67.80 67.80 111,822 -0.75(-1.09%)
Mar 10, 2017 68.55 68.85 67.60 68.55 117,150 +0.25(+0.37%)
Mar 09, 2017 68.55 69.15 67.90 68.30 118,418 -0.10(-0.15%)
Mar 08, 2017 69.85 70.10 68.30 68.40 82,484 -0.95(-1.37%)
Mar 07, 2017 69.80 69.95 68.75 69.35 90,147 -0.55(-0.79%)
Mar 06, 2017 70.00 71.05 69.30 69.90 283,688 +0.30(+0.43%)
Mar 03, 2017 69.55 70.50 69.05 69.60 143,719 -0.30(-0.43%)
Mar 02, 2017 72.45 72.45 69.75 69.90 142,353 -2.40(-3.32%)
Mar 01, 2017 72.35 73.35 71.80 72.30 153,008 +1.55(+2.19%)
Feb 28, 2017 72.05 72.43 70.55 70.75 222,364 -1.65(-2.28%)
Feb 27, 2017 72.10 73.00 71.85 72.40 136,968 +0.10(+0.14%)
Feb 24, 2017 71.60 73.35 70.20 72.30 175,167 -0.55(-0.75%)
Feb 23, 2017 73.50 73.95 72.60 72.85 170,961 -1.40(-1.89%)
Feb 22, 2017 74.00 75.15 73.32 74.25 297,978 -1.65(-2.17%)
Feb 21, 2017 75.00 76.40 74.70 75.90 305,442 -0.15(-0.20%)
Feb 17, 2017 76.05 76.05 76.05 0 -2.80(-3.55%)
Feb 16, 2017 80.70 81.15 78.40 78.85 194,483 -2.50(-3.07%)
Feb 15, 2017 79.95 81.85 79.75 81.35 98,570 +1.10(+1.37%)
Feb 14, 2017 79.35 80.80 78.84 80.25 93,714 +0.75(+0.94%)
Feb 13, 2017 79.20 80.07 79.10 79.50 122,786 +0.40(+0.51%)
Feb 10, 2017 76.55 79.50 76.55 79.10 193,317 +2.65(+3.47%)
Feb 09, 2017 76.45 77.15 75.90 76.45 70,442 -0.05(-0.07%)
Feb 08, 2017 76.85 77.60 75.40 76.50 129,046 -0.60(-0.78%)
Feb 07, 2017 76.45 77.70 75.80 77.10 149,145 +1.10(+1.45%)
Feb 06, 2017 75.20 77.15 75.00 76.00 147,874 +0.65(+0.86%)
Feb 03, 2017 76.40 76.90 74.85 75.35 332,536 -0.25(-0.33%)
Feb 02, 2017 72.49 76.15 72.45 75.60 298,770 +5.00(+7.08%)
Feb 01, 2017 70.95 71.63 69.70 70.60 156,232 +0.10(+0.14%)
Jan 31, 2017 69.35 70.65 69.10 70.50 148,369 +0.70(+1.00%)
Jan 30, 2017 69.25 70.80 67.92 69.80 96,716 -0.50(-0.71%)
Jan 27, 2017 70.55 70.55 69.05 70.30 72,983 -0.35(-0.50%)
Jan 26, 2017 70.80 71.60 70.00 70.65 88,177 +0.20(+0.28%)
Jan 25, 2017 71.10 71.67 69.60 70.45 69,224 +0.35(+0.50%)
Jan 24, 2017 69.35 70.60 68.75 70.10 74,485 +1.15(+1.67%)
Jan 23, 2017 68.80 69.65 68.40 68.95 73,666 -0.25(-0.36%)
Jan 20, 2017 69.60 70.15 68.85 69.20 77,619 +0.05(+0.07%)
Jan 19, 2017 69.85 69.90 68.75 69.15 121,062 -0.50(-0.72%)
Jan 18, 2017 68.15 69.85 67.65 69.65 178,831 +1.50(+2.20%)
Jan 17, 2017 69.00 69.15 67.70 68.15 145,836 -1.15(-1.66%)
Jan 13, 2017 69.30 69.30 69.30 0 -0.20(-0.29%)
Jan 12, 2017 71.60 71.60 68.80 69.50 188,810 -2.55(-3.54%)
Jan 11, 2017 70.60 72.28 69.85 72.05 170,704 +1.45(+2.05%)
Jan 10, 2017 72.15 72.64 69.95 70.60 255,676 -1.55(-2.15%)
Jan 09, 2017 72.85 73.55 70.35 72.15 158,369 -1.45(-1.97%)
Jan 06, 2017 74.05 74.25 73.00 73.60 81,353 -0.10(-0.14%)
Jan 05, 2017 73.00 74.17 72.60 73.70 139,965 +0.25(+0.34%)
Jan 04, 2017 73.25 74.05 73.05 73.45 128,603 +0.70(+0.96%)
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.