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 29, 2018 83.05 83.05 83.05 0 +2.50(+3.10%)
Mar 28, 2018 80.85 81.55 79.95 80.55 92,294 -0.55(-0.68%)
Mar 27, 2018 84.40 85.25 80.65 81.10 91,615 -2.75(-3.28%)
Mar 26, 2018 81.65 84.10 81.50 83.85 112,896 +3.65(+4.55%)
Mar 23, 2018 84.65 84.78 79.85 80.20 127,169 -4.70(-5.54%)
Mar 22, 2018 84.90 86.25 84.01 84.90 214,460 -1.10(-1.28%)
Mar 21, 2018 85.50 86.40 84.75 86.00 190,676 +0.40(+0.47%)
Mar 20, 2018 85.30 86.50 84.88 85.60 57,037 +0.30(+0.35%)
Mar 19, 2018 87.45 87.60 84.00 85.30 77,890 -2.20(-2.51%)
Mar 16, 2018 86.55 87.85 86.10 87.50 183,729 +1.25(+1.45%)
Mar 15, 2018 88.20 88.50 86.05 86.25 124,705 -1.65(-1.88%)
Mar 14, 2018 88.00 88.45 87.15 87.90 63,635 +0.05(+0.06%)
Mar 13, 2018 88.20 89.88 87.65 87.85 97,623 -0.25(-0.28%)
Mar 12, 2018 89.25 89.75 86.85 88.10 224,268 -0.75(-0.84%)
Mar 09, 2018 86.50 89.05 86.40 88.85 87,617 +2.85(+3.31%)
Mar 08, 2018 86.75 87.00 85.20 86.00 120,748 -0.65(-0.75%)
Mar 07, 2018 86.10 86.65 101,092 -1.25(-1.42%)
Mar 06, 2018 87.45 89.25 86.75 87.90 208,692 +0.90(+1.03%)
Mar 05, 2018 85.15 88.00 84.89 87.00 119,572 +1.30(+1.52%)
Mar 02, 2018 84.10 85.90 82.95 85.70 166,623 +0.70(+0.82%)
Mar 01, 2018 83.30 85.55 82.80 85.00 125,775 +1.50(+1.80%)
Feb 28, 2018 86.70 86.70 83.40 83.50 153,147 -3.10(-3.58%)
Feb 27, 2018 88.35 89.10 86.60 86.60 116,491 -1.90(-2.15%)
Feb 26, 2018 86.35 89.85 86.35 88.50 243,615 +2.30(+2.67%)
Feb 23, 2018 85.90 87.25 85.30 86.20 137,065 -0.90(-1.03%)
Feb 22, 2018 89.00 89.95 86.75 87.10 247,572 -2.70(-3.01%)
Feb 21, 2018 90.00 92.40 89.70 89.80 113,923 +0.00(+0.00%)
Feb 20, 2018 89.25 91.30 89.25 89.80 105,998 +0.40(+0.45%)
Feb 16, 2018 89.40 89.40 89.40 0 -0.60(-0.67%)
Feb 15, 2018 91.85 92.30 89.10 90.00 62,195 -1.15(-1.26%)
Feb 14, 2018 88.40 91.25 88.40 91.15 61,952 +2.15(+2.42%)
Feb 13, 2018 87.90 89.30 87.45 89.00 73,548 +0.80(+0.91%)
Feb 12, 2018 88.10 89.40 86.92 88.20 62,731 +0.45(+0.51%)
Feb 09, 2018 87.45 88.40 83.80 87.75 142,936 +0.75(+0.86%)
Feb 08, 2018 90.30 90.56 86.90 87.00 97,790 -2.85(-3.17%)
Feb 07, 2018 90.05 91.45 89.55 89.85 96,318 -0.40(-0.44%)
Feb 06, 2018 87.45 91.60 86.72 90.25 145,472 +0.05(+0.06%)
Feb 05, 2018 90.00 91.25 88.50 90.20 225,569 -2.00(-2.17%)
Feb 02, 2018 99.80 99.80 91.35 92.20 268,859 -7.50(-7.52%)
Feb 01, 2018 95.40 99.70 90.60 99.70 168,313 +7.40(+8.02%)
Jan 31, 2018 91.85 92.45 90.45 92.30 100,023 +0.70(+0.76%)
Jan 30, 2018 91.00 91.85 91.00 91.60 96,832 -0.35(-0.38%)
Jan 29, 2018 92.50 92.95 91.78 91.95 59,820 -0.60(-0.65%)
Jan 26, 2018 92.85 93.35 91.10 92.55 41,100 -0.05(-0.05%)
Jan 25, 2018 92.55 93.03 91.65 92.60 66,047 +0.55(+0.60%)
Jan 24, 2018 93.30 93.30 90.40 92.05 104,013 -0.45(-0.49%)
Jan 23, 2018 91.90 93.60 91.90 92.50 123,041 +0.25(+0.27%)
Jan 22, 2018 93.20 93.20 91.75 92.25 60,480 -1.15(-1.23%)
Jan 19, 2018 91.35 93.50 91.35 93.40 114,982 +2.05(+2.24%)
Jan 18, 2018 91.50 93.15 90.90 91.35 85,203 -0.65(-0.71%)
Jan 17, 2018 91.70 92.65 90.30 92.00 100,534 +0.60(+0.66%)
Jan 16, 2018 92.50 93.50 90.70 91.40 87,090 -0.50(-0.54%)
Jan 12, 2018 91.90 91.90 91.90 0 +1.05(+1.16%)
Jan 11, 2018 90.15 91.40 89.40 90.85 99,390 +0.90(+1.00%)
Jan 10, 2018 88.50 90.50 88.50 89.95 98,729 +1.70(+1.93%)
Jan 09, 2018 88.45 89.17 87.60 88.25 105,524 +0.15(+0.17%)
Jan 08, 2018 88.35 88.50 87.80 88.10 58,746 -0.20(-0.23%)
Jan 05, 2018 88.85 88.90 87.40 88.30 91,731 -0.10(-0.11%)
Jan 04, 2018 87.05 89.05 85.85 88.40 114,292 +2.00(+2.31%)
Jan 03, 2018 85.90 87.35 85.55 86.40 90,361 +0.60(+0.70%)
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.