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 31, 2008 35.49 36.59 34.81 35.50 265,037 -0.71(-1.96%)
Jul 30, 2008 36.44 37.03 34.61 36.21 358,494 +0.12(+0.33%)
Jul 29, 2008 36.09 36.09 32.41 36.09 381,162 +3.64(+11.22%)
Jul 28, 2008 34.45 35.40 32.26 32.45 398,606 -2.33(-6.70%)
Jul 25, 2008 34.46 35.43 33.13 34.78 380,962 +0.72(+2.11%)
Jul 24, 2008 35.13 36.11 33.69 34.06 485,700 -1.22(-3.46%)
Jul 23, 2008 34.97 38.26 34.01 35.28 1,079,339 +0.35(+1.00%)
Jul 22, 2008 29.72 35.00 29.72 34.93 793,526 +4.33(+14.15%)
Jul 21, 2008 31.87 32.75 30.44 30.60 352,875 -1.14(-3.59%)
Jul 18, 2008 32.31 32.45 30.69 31.74 489,789 -0.71(-2.19%)
Jul 17, 2008 28.11 32.95 28.11 32.45 975,097 +4.15(+14.66%)
Jul 16, 2008 25.82 28.43 24.68 28.30 1,017,083 +2.36(+9.10%)
Jul 15, 2008 26.41 27.59 25.00 25.94 627,322 -0.95(-3.53%)
Jul 14, 2008 27.97 29.53 26.86 26.89 495,110 -1.94(-6.73%)
Jul 11, 2008 27.73 30.00 26.92 28.83 678,417 +0.70(+2.49%)
Jul 10, 2008 28.42 29.09 27.09 28.13 523,904 +0.41(+1.48%)
Jul 09, 2008 28.34 29.70 27.15 27.72 1,391,621 -0.85(-2.98%)
Jul 08, 2008 26.22 28.57 25.73 28.57 430,658 +2.44(+9.34%)
Jul 07, 2008 28.21 28.46 25.53 26.13 351,252 -1.87(-6.68%)
Jul 04, 2008 27.92 28.32 26.98 28.00 166,012 +0.00(+0.00%)
Jul 03, 2008 27.92 28.32 26.98 28.00 166,012 +0.08(+0.29%)
Jul 02, 2008 28.94 29.30 27.53 27.92 497,962 -0.93(-3.22%)
Jul 01, 2008 28.98 30.09 27.74 28.85 356,015 -0.48(-1.64%)
Jun 30, 2008 29.85 30.77 29.22 29.33 587,601 -0.76(-2.53%)
Jun 27, 2008 30.37 31.13 29.61 30.09 575,829 -0.47(-1.54%)
Jun 26, 2008 32.24 32.24 30.47 30.56 321,712 -2.08(-6.37%)
Jun 25, 2008 32.58 34.15 32.13 32.64 362,432 +0.22(+0.68%)
Jun 24, 2008 31.20 33.75 31.16 32.42 784,108 +0.64(+2.01%)
Jun 23, 2008 33.40 33.52 31.52 31.78 400,423 -1.48(-4.45%)
Jun 20, 2008 34.14 34.55 33.06 33.26 602,460 -1.13(-3.29%)
Jun 19, 2008 35.04 35.47 33.42 34.39 650,827 -0.88(-2.50%)
Jun 18, 2008 37.29 37.29 34.91 35.27 695,659 -2.27(-6.05%)
Jun 17, 2008 40.93 41.05 37.54 37.54 1,312,184 -3.24(-7.95%)
Jun 16, 2008 39.25 40.85 38.77 40.78 1,605,405 +1.24(+3.14%)
Jun 13, 2008 36.22 39.55 35.79 39.54 1,328,793 +3.76(+10.51%)
Jun 12, 2008 35.33 36.55 35.16 35.78 864,749 +0.66(+1.88%)
Jun 11, 2008 36.88 37.38 35.09 35.12 222,736 -2.00(-5.39%)
Jun 10, 2008 36.43 37.75 35.62 37.12 248,335 +1.13(+3.14%)
Jun 09, 2008 36.67 37.33 35.35 35.99 227,069 -0.58(-1.59%)
Jun 06, 2008 38.56 38.56 36.57 36.57 283,848 -2.41(-6.18%)
Jun 05, 2008 37.38 38.98 37.29 38.98 186,733 +1.52(+4.06%)
Jun 04, 2008 37.49 39.09 37.12 37.46 269,387 -0.38(-1.00%)
Jun 03, 2008 37.94 38.09 36.79 37.84 339,756 +0.16(+0.42%)
Jun 02, 2008 38.00 38.00 36.76 37.68 319,668 -0.32(-0.84%)
May 30, 2008 38.74 38.74 37.40 38.00 328,976 -0.64(-1.66%)
May 29, 2008 39.14 39.52 38.49 38.64 267,515 -0.65(-1.65%)
May 28, 2008 39.37 39.90 38.40 39.29 192,891 +0.03(+0.08%)
May 27, 2008 38.20 39.94 38.02 39.26 179,627 +1.17(+3.07%)
May 26, 2008 38.00 38.32 37.58 38.09 0 +0.00(+0.00%)
May 23, 2008 38.00 38.32 37.58 38.09 133,322 -0.14(-0.37%)
May 22, 2008 37.77 38.80 37.36 38.23 184,480 +0.25(+0.66%)
May 21, 2008 38.93 39.55 37.28 37.98 207,617 -0.92(-2.37%)
May 20, 2008 39.26 39.30 38.10 38.90 290,730 -0.73(-1.84%)
May 19, 2008 40.66 40.66 39.50 39.63 191,110 -1.03(-2.53%)
May 16, 2008 41.76 42.00 39.86 40.66 211,857 -0.84(-2.02%)
May 15, 2008 40.29 41.56 40.06 41.50 146,347 +1.09(+2.70%)
May 14, 2008 40.52 41.08 39.62 40.41 206,971 -0.10(-0.25%)
May 13, 2008 41.58 41.58 40.17 40.51 177,497 -0.76(-1.84%)
May 12, 2008 39.81 41.35 39.34 41.27 208,432 +1.61(+4.06%)
May 09, 2008 38.00 40.10 37.88 39.66 122,787 +1.11(+2.88%)
May 08, 2008 37.63 38.74 37.01 38.55 240,244 +0.92(+2.44%)
May 07, 2008 39.05 39.67 37.46 37.63 254,513 -1.31(-3.36%)
May 06, 2008 38.27 39.22 37.02 38.94 147,894 +0.28(+0.72%)
May 05, 2008 38.51 39.13 38.22 38.66 203,893 +0.14(+0.36%)
May 02, 2008 39.87 39.95 37.96 38.52 306,126 -1.18(-2.97%)
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.