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 (%)
Jun 30, 2017 60.20 60.67 59.15 59.95 67,320 -0.20(-0.33%)
Jun 29, 2017 61.15 61.15 59.25 60.15 64,360 +0.00(+0.00%)
Jun 28, 2017 59.70 60.55 59.70 60.15 78,602 +0.85(+1.43%)
Jun 27, 2017 58.70 59.70 58.00 59.30 95,024 +0.80(+1.37%)
Jun 26, 2017 57.45 58.55 56.55 58.50 69,983 +1.25(+2.18%)
Jun 23, 2017 58.10 58.10 56.95 57.25 135,150 -0.40(-0.69%)
Jun 22, 2017 59.30 59.35 57.35 57.65 97,585 -1.75(-2.95%)
Jun 21, 2017 60.95 60.95 59.12 59.40 85,052 -1.35(-2.22%)
Jun 20, 2017 61.95 62.00 60.70 60.75 37,705 -1.35(-2.17%)
Jun 19, 2017 62.00 62.50 61.55 62.10 57,068 +0.75(+1.22%)
Jun 16, 2017 61.00 61.92 61.00 61.35 116,043 -0.45(-0.73%)
Jun 15, 2017 61.50 62.50 61.35 61.80 62,728 -0.20(-0.32%)
Jun 14, 2017 63.35 63.50 61.85 62.00 114,298 -1.55(-2.44%)
Jun 13, 2017 63.40 63.80 62.40 63.55 39,432 +0.65(+1.03%)
Jun 12, 2017 62.85 64.45 61.75 62.90 61,657 +0.15(+0.24%)
Jun 09, 2017 61.85 63.85 61.00 62.75 88,968 +1.45(+2.37%)
Jun 08, 2017 60.40 62.40 59.95 61.30 52,409 +0.90(+1.49%)
Jun 07, 2017 59.64 60.90 59.64 60.40 32,129 +0.35(+0.58%)
Jun 06, 2017 59.75 60.15 58.75 60.05 40,369 -0.15(-0.25%)
Jun 05, 2017 59.90 60.59 59.80 60.20 52,408 +0.20(+0.33%)
Jun 02, 2017 59.25 60.80 59.15 60.00 82,720 +0.45(+0.76%)
Jun 01, 2017 59.05 59.65 58.05 59.55 71,497 +0.90(+1.53%)
May 31, 2017 59.15 59.15 57.65 58.65 77,540 -0.10(-0.17%)
May 30, 2017 59.05 59.05 58.35 58.75 69,845 -0.45(-0.76%)
May 26, 2017 59.70 59.85 58.90 59.20 68,928 -0.50(-0.84%)
May 25, 2017 59.50 60.05 59.25 59.70 64,371 +0.70(+1.19%)
May 24, 2017 60.05 60.50 58.70 59.00 88,229 -1.65(-2.72%)
May 23, 2017 59.95 61.10 59.40 60.65 94,737 +0.50(+0.83%)
May 22, 2017 58.55 60.40 58.38 60.15 150,002 +2.40(+4.16%)
May 19, 2017 57.65 58.25 56.95 57.75 66,020 +0.35(+0.61%)
May 18, 2017 57.00 58.10 57.00 57.40 64,525 -0.10(-0.17%)
May 17, 2017 60.85 60.00 57.05 57.50 101,829 -3.35(-5.51%)
May 16, 2017 61.00 61.45 60.20 60.85 55,116 +0.20(+0.33%)
May 15, 2017 60.15 61.00 60.10 60.65 56,470 +0.95(+1.59%)
May 12, 2017 60.05 60.05 59.10 59.70 99,428 -0.75(-1.24%)
May 11, 2017 60.60 61.60 59.90 60.45 58,885 -0.50(-0.82%)
May 10, 2017 60.55 61.10 59.70 60.95 84,071 +0.40(+0.66%)
May 09, 2017 60.95 61.45 60.10 60.55 69,055 -0.35(-0.57%)
May 08, 2017 60.90 61.35 60.00 60.90 60,506 +0.15(+0.25%)
May 05, 2017 62.00 62.38 60.50 60.75 51,185 -1.05(-1.70%)
May 04, 2017 62.40 62.40 61.50 61.80 46,771 -0.15(-0.24%)
May 03, 2017 61.25 61.95 60.55 61.95 73,646 +0.30(+0.49%)
May 02, 2017 61.70 61.95 60.60 61.65 109,386 -0.05(-0.08%)
May 01, 2017 62.65 62.95 61.19 61.70 144,475 -0.90(-1.44%)
Apr 28, 2017 61.20 63.95 61.20 62.60 136,674 +1.00(+1.62%)
Apr 27, 2017 60.55 61.96 60.00 61.60 135,444 +1.40(+2.33%)
Apr 26, 2017 60.15 60.65 60.00 60.20 126,470 -0.05(-0.08%)
Apr 25, 2017 60.15 60.95 60.15 60.25 76,519 +0.60(+1.01%)
Apr 24, 2017 60.30 60.75 59.25 59.65 86,216 +0.75(+1.27%)
Apr 21, 2017 59.30 59.50 57.85 58.90 83,025 -0.75(-1.26%)
Apr 20, 2017 59.25 59.83 58.00 59.65 70,151 +1.00(+1.71%)
Apr 19, 2017 59.55 59.95 58.45 58.65 102,380 -0.50(-0.85%)
Apr 18, 2017 58.55 59.30 58.00 59.15 66,310 +0.20(+0.34%)
Apr 17, 2017 58.85 59.10 57.75 58.95 124,781 +0.20(+0.34%)
Apr 13, 2017 59.50 60.15 58.25 58.75 92,361 -1.00(-1.67%)
Apr 12, 2017 60.90 60.90 59.25 59.75 100,265 -1.50(-2.45%)
Apr 11, 2017 61.50 61.70 60.77 61.25 108,016 -0.50(-0.81%)
Apr 10, 2017 61.75 62.30 61.00 61.75 112,693 +0.00(+0.00%)
Apr 07, 2017 61.95 62.45 61.40 61.75 105,248 -0.65(-1.04%)
Apr 06, 2017 61.60 62.80 61.35 62.40 105,614 +0.80(+1.30%)
Apr 05, 2017 62.30 63.20 61.40 61.60 116,813 -0.20(-0.32%)
Apr 04, 2017 62.05 63.05 61.55 61.80 162,387 -0.70(-1.12%)
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.