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 (%)
Jan 03, 2020 79.62 79.62 79.62 0 -1.05(-1.30%)
Jan 02, 2020 80.12 80.99 79.20 80.67 93,402 +0.73(+0.91%)
Dec 31, 2019 79.60 80.47 79.51 79.94 70,900 +0.42(+0.53%)
Dec 30, 2019 79.54 80.50 79.16 79.52 49,234 +0.08(+0.10%)
Dec 27, 2019 79.92 80.00 79.25 79.44 68,000 -0.45(-0.56%)
Dec 26, 2019 79.80 80.55 79.60 79.89 33,840 -0.14(-0.17%)
Dec 24, 2019 79.97 80.29 79.70 80.03 20,100 +0.03(+0.04%)
Dec 23, 2019 80.30 80.70 79.39 80.00 114,378 -0.33(-0.41%)
Dec 20, 2019 80.91 81.41 79.90 80.33 327,300 -0.33(-0.41%)
Dec 19, 2019 81.20 81.28 80.22 80.66 68,297 -0.50(-0.62%)
Dec 18, 2019 81.70 82.18 80.80 81.16 82,524 -0.26(-0.32%)
Dec 17, 2019 81.68 82.19 81.01 81.42 78,471 +0.13(+0.16%)
Dec 16, 2019 82.45 82.55 80.91 81.29 110,860 -0.33(-0.40%)
Dec 13, 2019 81.52 81.86 81.04 81.62 81,400 +0.10(+0.12%)
Dec 12, 2019 80.38 81.71 80.36 81.52 66,848 +1.13(+1.41%)
Dec 11, 2019 80.04 80.60 79.35 80.39 61,223 +0.18(+0.22%)
Dec 10, 2019 80.59 81.00 79.86 80.21 101,604 -0.73(-0.90%)
Dec 09, 2019 80.86 81.27 80.43 80.94 102,442 +0.02(+0.02%)
Dec 06, 2019 81.49 81.75 80.60 80.92 78,700 +0.36(+0.45%)
Dec 05, 2019 80.59 81.21 80.24 80.56 92,772 +0.45(+0.56%)
Dec 04, 2019 80.20 81.22 79.85 80.11 70,519 +0.34(+0.43%)
Dec 03, 2019 79.71 80.05 79.00 79.77 84,253 -0.99(-1.23%)
Dec 02, 2019 81.04 81.19 80.44 80.76 75,902 -0.12(-0.15%)
Nov 29, 2019 80.90 81.38 80.65 80.88 29,700 -0.35(-0.43%)
Nov 27, 2019 81.20 81.61 80.80 81.23 40,700 +0.35(+0.43%)
Nov 26, 2019 81.92 81.92 79.94 80.88 122,061 -1.26(-1.53%)
Nov 25, 2019 79.80 82.25 79.42 82.14 148,329 +3.05(+3.86%)
Nov 22, 2019 79.58 79.80 78.73 79.09 64,400 -0.31(-0.39%)
Nov 21, 2019 79.13 80.27 78.71 79.40 127,775 +0.22(+0.28%)
Nov 20, 2019 78.46 79.55 78.42 79.18 147,246 +0.28(+0.35%)
Nov 19, 2019 78.82 79.02 77.39 78.90 98,634 +0.35(+0.45%)
Nov 18, 2019 76.57 79.16 76.01 78.55 86,991 +2.30(+3.02%)
Nov 15, 2019 76.16 76.34 74.51 76.25 126,400 +0.61(+0.81%)
Nov 14, 2019 75.58 76.05 74.81 75.64 120,596 -0.49(-0.64%)
Nov 13, 2019 77.67 77.94 75.96 76.13 94,463 -2.36(-3.01%)
Nov 12, 2019 78.89 78.90 78.17 78.49 52,777 -0.30(-0.38%)
Nov 11, 2019 78.75 79.26 78.30 78.79 118,752 -0.36(-0.45%)
Nov 08, 2019 79.71 79.99 79.14 79.15 44,200 -0.77(-0.96%)
Nov 07, 2019 80.54 81.32 79.56 79.92 55,799 -0.16(-0.20%)
Nov 06, 2019 81.34 81.34 79.73 80.08 72,124 -1.01(-1.25%)
Nov 05, 2019 81.34 81.74 80.44 81.09 77,518 +0.14(+0.17%)
Nov 04, 2019 79.77 81.13 79.00 80.95 116,089 +2.39(+3.04%)
Nov 01, 2019 79.00 79.25 77.43 78.56 115,500 +0.02(+0.03%)
Oct 31, 2019 77.38 78.73 76.36 78.54 95,966 +1.45(+1.88%)
Oct 30, 2019 76.73 77.96 76.51 77.09 145,366 +0.29(+0.38%)
Oct 29, 2019 75.35 77.46 74.83 76.80 106,202 +1.20(+1.59%)
Oct 28, 2019 74.63 75.78 74.63 75.60 68,301 +1.53(+2.07%)
Oct 25, 2019 75.01 75.98 73.45 74.07 68,300 -1.18(-1.57%)
Oct 24, 2019 74.38 76.04 73.33 75.25 162,516 +1.02(+1.37%)
Oct 23, 2019 73.38 74.46 72.95 74.23 49,614 +0.71(+0.97%)
Oct 22, 2019 73.67 74.38 73.33 73.52 63,455 -0.29(-0.39%)
Oct 21, 2019 74.73 75.40 73.61 73.81 80,081 -0.19(-0.26%)
Oct 18, 2019 73.40 74.09 72.71 74.00 118,200 +0.31(+0.42%)
Oct 17, 2019 72.99 74.76 72.97 73.69 127,045 +1.36(+1.88%)
Oct 16, 2019 72.96 73.45 72.14 72.33 45,826 -0.67(-0.92%)
Oct 15, 2019 72.10 74.99 72.10 73.00 69,103 +1.10(+1.53%)
Oct 14, 2019 71.48 71.96 70.81 71.90 41,581 +0.25(+0.35%)
Oct 11, 2019 71.50 72.45 71.17 71.65 74,600 +1.43(+2.04%)
Oct 10, 2019 70.90 71.44 70.08 70.22 55,869 -0.71(-1.00%)
Oct 09, 2019 70.52 71.22 70.33 70.93 34,715 +0.75(+1.07%)
Oct 08, 2019 69.85 71.24 69.29 70.18 109,050 -0.66(-0.93%)
Oct 07, 2019 70.42 71.55 70.36 70.84 83,032 +0.01(+0.01%)
Oct 04, 2019 70.06 71.53 69.65 70.83 53,100 +0.44(+0.63%)
Oct 03, 2019 70.25 70.90 68.93 70.39 73,483 -0.31(-0.44%)
Oct 02, 2019 71.81 71.94 70.45 70.70 140,591 -1.96(-2.70%)
Oct 01, 2019 75.64 75.87 72.01 72.66 75,979 -2.82(-3.74%)
Sep 30, 2019 75.16 76.28 74.86 75.48 81,890 +0.25(+0.33%)
Sep 27, 2019 74.78 75.86 74.78 75.23 89,000 +0.76(+1.02%)
Sep 26, 2019 75.27 75.60 73.91 74.47 56,426 -0.80(-1.06%)
Sep 25, 2019 74.06 75.64 73.70 75.27 96,344 +1.27(+1.72%)
Sep 24, 2019 76.74 77.69 73.77 74.00 141,097 -2.88(-3.75%)
Sep 23, 2019 76.72 77.70 76.26 76.88 82,823 -0.51(-0.66%)
Sep 20, 2019 77.09 77.66 76.68 77.39 144,000 +0.31(+0.40%)
Sep 19, 2019 77.21 78.24 76.93 77.08 68,211 -0.23(-0.30%)
Sep 18, 2019 77.41 77.89 76.77 77.31 81,210 -0.33(-0.43%)
Sep 17, 2019 77.21 77.93 76.87 77.64 88,876 -0.20(-0.26%)
Sep 16, 2019 77.48 78.18 76.88 77.84 75,114 -0.25(-0.32%)
Sep 13, 2019 78.61 79.00 77.95 78.09 54,900 +0.18(+0.23%)
Sep 12, 2019 78.02 79.31 76.89 77.91 87,865 +0.37(+0.48%)
Sep 11, 2019 76.59 77.74 75.45 77.54 61,281 +1.35(+1.77%)
Sep 10, 2019 74.88 76.72 74.51 76.19 50,301 +1.27(+1.70%)
Sep 09, 2019 73.84 75.35 73.56 74.92 50,224 +1.71(+2.34%)
Sep 06, 2019 73.50 74.49 72.83 73.21 49,700 -0.19(-0.26%)
Sep 05, 2019 72.97 74.55 72.44 73.40 122,078 +1.66(+2.31%)
Sep 04, 2019 72.42 72.42 71.33 71.74 42,977 +0.21(+0.29%)
Sep 03, 2019 72.25 72.53 70.85 71.53 109,607 -1.23(-1.69%)
Aug 30, 2019 73.26 73.37 72.45 72.76 61,700 -0.07(-0.10%)
Aug 29, 2019 71.69 72.87 71.43 72.83 83,024 +1.70(+2.39%)
Aug 28, 2019 70.03 71.59 69.92 71.13 90,292 +0.77(+1.09%)
Aug 27, 2019 71.14 71.44 69.85 70.36 62,497 -0.33(-0.47%)
Aug 26, 2019 70.86 71.22 70.41 70.69 41,633 +0.55(+0.78%)
Aug 23, 2019 71.29 71.62 69.68 70.14 78,200 -1.47(-2.05%)
Aug 22, 2019 72.10 72.52 71.18 71.61 49,625 -0.57(-0.79%)
Aug 21, 2019 72.35 72.69 71.81 72.18 50,059 +0.52(+0.73%)
Aug 20, 2019 72.20 72.60 71.02 71.66 40,307 -0.59(-0.82%)
Aug 19, 2019 72.55 72.93 71.95 72.25 50,001 +0.56(+0.78%)
Aug 16, 2019 70.78 72.02 70.78 71.69 65,100 +1.22(+1.73%)
Aug 15, 2019 70.61 71.41 70.03 70.47 49,285 -0.29(-0.41%)
Aug 14, 2019 70.95 71.59 70.26 70.76 52,029 -1.67(-2.31%)
Aug 13, 2019 70.54 72.66 70.54 72.43 55,064 +1.48(+2.09%)
Aug 12, 2019 72.08 72.88 70.62 70.95 59,617 -1.78(-2.45%)
Aug 09, 2019 73.00 73.41 72.40 72.73 87,700 -0.79(-1.07%)
Aug 08, 2019 73.09 73.96 72.97 73.52 59,325 +0.85(+1.17%)
Aug 07, 2019 73.33 73.59 71.81 72.67 138,165 -1.75(-2.35%)
Aug 06, 2019 73.71 74.74 73.09 74.42 201,964 +1.21(+1.65%)
Aug 05, 2019 73.66 73.66 72.01 73.21 132,097 -1.84(-2.45%)
Aug 02, 2019 75.12 75.48 73.72 75.05 166,500 -0.54(-0.71%)
Aug 01, 2019 77.45 77.56 74.55 75.59 136,789 -1.71(-2.21%)
Jul 31, 2019 77.65 78.96 76.64 77.30 98,661 -0.58(-0.74%)
Jul 30, 2019 76.31 78.31 75.84 77.88 73,906 +1.07(+1.39%)
Jul 29, 2019 78.29 78.31 76.72 76.81 118,956 -1.57(-2.00%)
Jul 26, 2019 77.00 79.30 75.75 78.38 181,900 +2.60(+3.43%)
Jul 25, 2019 77.59 77.90 75.36 75.78 92,943 -1.60(-2.07%)
Jul 24, 2019 75.31 77.47 75.31 77.38 102,595 +1.54(+2.03%)
Jul 23, 2019 75.21 76.34 75.00 75.84 116,183 +0.89(+1.19%)
Jul 22, 2019 76.00 76.60 74.70 74.95 88,256 -1.19(-1.56%)
Jul 19, 2019 76.44 77.23 76.08 76.14 74,500 -0.48(-0.63%)
Jul 18, 2019 76.44 77.70 76.09 76.62 125,553 +0.01(+0.01%)
Jul 17, 2019 76.98 77.49 76.22 76.61 101,524 -0.64(-0.83%)
Jul 16, 2019 77.03 78.21 76.41 77.25 92,011 +0.42(+0.55%)
Jul 15, 2019 77.16 77.63 76.52 76.83 148,167 -0.03(-0.04%)
Jul 12, 2019 75.63 77.35 75.37 76.86 101,100 +1.62(+2.15%)
Jul 11, 2019 74.18 75.73 73.02 75.24 157,176 +1.39(+1.88%)
Jul 10, 2019 73.45 74.42 73.45 73.85 157,392 +0.59(+0.81%)
Jul 09, 2019 74.50 75.59 71.51 73.26 274,481 -0.62(-0.84%)
Jul 08, 2019 74.51 75.03 72.82 73.88 91,720 -1.14(-1.52%)
Jul 05, 2019 74.73 75.46 74.50 75.02 126,200 +0.23(+0.31%)
Jul 03, 2019 74.19 74.97 73.80 74.79 40,200 +0.89(+1.20%)
Jul 02, 2019 74.64 74.64 73.34 73.90 52,950 -0.75(-1.00%)
Jul 01, 2019 74.94 75.24 74.15 74.65 82,383 +0.38(+0.51%)
Jun 28, 2019 73.54 74.29 73.49 74.27 154,400 +1.06(+1.45%)
Jun 27, 2019 71.44 73.40 71.18 73.21 105,265 +1.77(+2.48%)
Jun 26, 2019 72.20 72.79 71.11 71.44 91,619 -0.55(-0.76%)
Jun 25, 2019 71.58 72.33 70.80 71.99 102,932 +0.58(+0.81%)
Jun 24, 2019 72.57 72.97 71.04 71.41 104,829 -1.35(-1.86%)
Jun 21, 2019 73.77 74.79 72.76 72.76 209,600 -1.38(-1.86%)
Jun 20, 2019 74.38 74.41 72.90 74.14 71,048 +0.58(+0.79%)
Jun 19, 2019 74.48 74.75 73.11 73.56 81,527 -0.51(-0.69%)
Jun 18, 2019 72.93 74.93 72.93 74.07 66,698 +1.52(+2.10%)
Jun 17, 2019 73.55 74.22 72.45 72.55 87,261 -0.88(-1.20%)
Jun 14, 2019 73.96 74.02 72.73 73.43 64,900 -0.32(-0.43%)
Jun 13, 2019 74.74 74.99 73.41 73.75 59,670 -0.64(-0.86%)
Jun 12, 2019 74.42 74.87 73.38 74.39 75,478 -0.02(-0.03%)
Jun 11, 2019 75.00 75.76 73.89 74.41 73,935 +0.13(+0.18%)
Jun 10, 2019 73.47 75.26 73.12 74.28 98,373 +1.41(+1.93%)
Jun 07, 2019 72.99 73.62 72.51 72.87 84,700 +0.25(+0.34%)
Jun 06, 2019 72.81 72.89 71.56 72.62 42,146 -0.03(-0.04%)
Jun 05, 2019 72.69 73.71 71.28 72.65 105,045 +0.26(+0.36%)
Jun 04, 2019 71.98 72.91 71.10 72.39 69,476 +1.29(+1.81%)
Jun 03, 2019 70.76 71.50 70.01 71.10 61,624 +0.28(+0.40%)
May 31, 2019 71.33 71.96 70.34 70.82 67,600 -1.36(-1.88%)
May 30, 2019 72.86 73.53 71.58 72.18 58,145 -0.42(-0.58%)
May 29, 2019 72.96 74.03 71.78 72.60 166,223 -0.74(-1.01%)
May 28, 2019 73.70 74.66 73.01 73.34 52,401 -0.50(-0.68%)
May 24, 2019 73.76 74.49 73.02 73.84 46,100 +0.48(+0.65%)
May 23, 2019 74.83 74.98 72.14 73.36 65,965 -2.88(-3.78%)
May 22, 2019 76.60 76.90 75.75 76.24 46,300 -0.60(-0.78%)
May 21, 2019 78.38 79.37 76.22 76.84 75,115 -1.04(-1.34%)
May 20, 2019 77.82 78.80 77.28 77.88 92,801 -0.48(-0.61%)
May 17, 2019 78.24 79.97 78.24 78.36 259,500 -0.75(-0.95%)
May 16, 2019 77.84 79.47 77.47 79.11 75,723 +1.48(+1.91%)
May 15, 2019 77.95 79.01 77.45 77.63 80,397 -1.28(-1.62%)
May 14, 2019 78.18 79.99 77.70 78.91 82,825 +1.14(+1.47%)
May 13, 2019 78.80 78.86 77.40 77.77 86,892 -2.47(-3.08%)
May 10, 2019 79.45 80.35 78.31 80.24 51,900 +0.66(+0.83%)
May 09, 2019 78.68 79.59 78.16 79.58 58,379 +0.12(+0.15%)
May 08, 2019 80.93 80.93 79.35 79.46 51,253 -1.33(-1.65%)
May 07, 2019 82.05 82.43 80.29 80.79 55,190 -1.51(-1.83%)
May 06, 2019 80.56 82.52 80.39 82.30 70,110 +0.86(+1.06%)
May 03, 2019 80.44 81.59 80.09 81.44 59,900 +1.13(+1.41%)
May 02, 2019 81.30 81.50 79.50 80.31 85,782 -0.72(-0.89%)
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.