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 (%)
Jul 29, 2005 33.99 34.53 33.98 34.41 180,300 +0.31(+0.91%)
Jul 28, 2005 33.47 34.10 33.39 34.10 95,800 +0.70(+2.10%)
Jul 27, 2005 33.46 33.49 32.85 33.40 102,800 -0.11(-0.33%)
Jul 26, 2005 32.58 33.59 32.47 33.51 156,800 +0.91(+2.79%)
Jul 25, 2005 32.74 33.27 32.50 32.60 137,100 -0.14(-0.43%)
Jul 22, 2005 32.73 33.00 32.33 32.74 137,700 -0.01(-0.03%)
Jul 21, 2005 32.85 32.98 32.43 32.75 108,000 -0.26(-0.79%)
Jul 20, 2005 33.35 33.85 32.65 33.01 382,000 +0.36(+1.10%)
Jul 19, 2005 32.40 33.01 32.15 32.65 221,200 +0.44(+1.37%)
Jul 18, 2005 32.51 32.75 32.20 32.21 410,600 -0.31(-0.95%)
Jul 15, 2005 32.20 32.60 32.19 32.52 160,300 +0.30(+0.93%)
Jul 14, 2005 32.53 32.56 32.18 32.22 107,600 -0.06(-0.19%)
Jul 13, 2005 32.41 32.41 32.07 32.28 105,100 -0.22(-0.68%)
Jul 12, 2005 32.50 32.96 31.91 32.50 202,400 +0.00(+0.00%)
Jul 11, 2005 31.52 33.07 31.52 32.50 392,700 +0.95(+3.01%)
Jul 08, 2005 30.86 31.60 30.86 31.55 152,300 +0.70(+2.27%)
Jul 07, 2005 30.02 30.98 30.00 30.85 118,300 +0.75(+2.49%)
Jul 06, 2005 30.05 30.28 29.95 30.10 100,700 -0.06(-0.20%)
Jul 05, 2005 29.94 30.33 29.66 30.16 202,300 +0.16(+0.53%)
Jul 01, 2005 30.40 30.50 29.73 30.00 263,700 -0.43(-1.41%)
Jun 30, 2005 31.55 31.61 30.31 30.43 160,000 -0.99(-3.15%)
Jun 29, 2005 31.55 31.55 31.25 31.42 56,100 -0.13(-0.41%)
Jun 28, 2005 30.93 31.79 30.93 31.55 167,400 +0.72(+2.34%)
Jun 27, 2005 31.00 31.00 30.50 30.83 124,900 -0.07(-0.23%)
Jun 24, 2005 30.50 31.00 30.35 30.90 131,000 +0.40(+1.31%)
Jun 23, 2005 30.52 30.77 30.31 30.50 107,100 -0.25(-0.81%)
Jun 22, 2005 31.02 31.40 30.65 30.75 152,100 -0.19(-0.61%)
Jun 21, 2005 30.35 31.11 30.35 30.94 169,300 +0.69(+2.28%)
Jun 20, 2005 30.19 30.30 29.95 30.25 92,600 +0.07(+0.23%)
Jun 17, 2005 30.35 30.58 30.01 30.18 200,500 +0.08(+0.27%)
Jun 16, 2005 29.75 30.22 29.75 30.10 115,800 +0.40(+1.35%)
Jun 15, 2005 29.20 30.00 29.13 29.70 173,200 +0.55(+1.89%)
Jun 14, 2005 29.05 29.39 29.02 29.15 104,100 +0.15(+0.52%)
Jun 13, 2005 29.03 29.19 28.85 29.00 92,100 +0.02(+0.07%)
Jun 10, 2005 28.78 29.07 28.76 28.98 182,000 +0.23(+0.80%)
Jun 09, 2005 28.74 28.99 28.62 28.75 137,800 +0.01(+0.03%)
Jun 08, 2005 28.73 28.99 28.61 28.74 78,900 +0.14(+0.49%)
Jun 07, 2005 28.98 29.25 28.60 28.60 160,900 -0.41(-1.41%)
Jun 06, 2005 29.10 29.28 28.88 29.01 130,000 +0.06(+0.21%)
Jun 03, 2005 28.78 29.24 28.74 28.95 158,100 +0.35(+1.22%)
Jun 02, 2005 28.56 28.74 28.28 28.60 214,000 +0.05(+0.18%)
Jun 01, 2005 28.25 29.26 28.25 28.55 168,700 +0.28(+0.99%)
May 31, 2005 28.31 28.45 28.19 28.27 106,800 -0.03(-0.11%)
May 27, 2005 28.37 28.45 28.07 28.30 95,900 -0.05(-0.18%)
May 26, 2005 28.20 28.63 28.18 28.35 217,100 +0.51(+1.83%)
May 25, 2005 27.80 27.95 27.50 27.84 147,600 -0.09(-0.32%)
May 24, 2005 28.20 28.49 27.90 27.93 138,700 -0.27(-0.96%)
May 23, 2005 27.98 28.42 27.98 28.20 92,400 +0.20(+0.71%)
May 20, 2005 27.95 28.22 27.60 28.00 104,800 +0.01(+0.04%)
May 19, 2005 27.66 28.13 27.60 27.99 90,800 +0.33(+1.19%)
May 18, 2005 26.65 27.66 26.65 27.66 194,100 +1.26(+4.77%)
May 17, 2005 26.79 26.80 26.24 26.40 178,400 -0.39(-1.46%)
May 16, 2005 26.55 27.15 26.55 26.79 157,100 +0.21(+0.79%)
May 13, 2005 26.80 26.97 26.44 26.58 143,000 -0.24(-0.89%)
May 12, 2005 27.25 27.31 26.62 26.82 139,600 -0.51(-1.87%)
May 11, 2005 27.06 27.50 26.48 27.33 148,600 +0.27(+1.00%)
May 10, 2005 27.70 27.70 27.01 27.06 89,600 -0.73(-2.63%)
May 09, 2005 27.25 28.03 27.16 27.79 108,000 +0.49(+1.79%)
May 06, 2005 27.30 27.60 27.16 27.30 136,200 +0.10(+0.37%)
May 05, 2005 26.90 27.88 26.80 27.20 152,000 +0.30(+1.12%)
May 04, 2005 26.75 27.15 26.40 26.90 288,700 -0.16(-0.59%)
May 03, 2005 27.34 27.50 26.90 27.06 197,800 -0.53(-1.92%)
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.