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, 2012 21.15 21.45 21.06 21.31 103,563 +0.05(+0.24%)
Jul 30, 2012 21.37 21.63 21.06 21.26 158,853 -0.09(-0.42%)
Jul 27, 2012 20.64 21.44 20.26 21.35 72,267 +0.88(+4.30%)
Jul 26, 2012 21.01 21.01 20.18 20.47 126,792 -0.16(-0.78%)
Jul 25, 2012 20.00 21.51 19.86 20.63 189,791 +1.07(+5.47%)
Jul 24, 2012 20.10 20.10 19.35 19.56 177,111 -0.51(-2.54%)
Jul 23, 2012 20.23 20.37 19.85 20.07 140,234 -0.64(-3.09%)
Jul 20, 2012 21.61 21.61 20.49 20.71 176,753 -1.12(-5.13%)
Jul 19, 2012 22.64 22.64 21.60 21.83 88,921 -0.78(-3.45%)
Jul 18, 2012 22.50 22.77 22.45 22.61 47,226 -0.05(-0.22%)
Jul 17, 2012 22.69 22.77 22.16 22.66 34,814 +0.08(+0.35%)
Jul 16, 2012 23.05 23.05 22.33 22.58 86,661 -0.61(-2.63%)
Jul 13, 2012 22.55 23.25 22.55 23.19 35,686 +0.76(+3.39%)
Jul 12, 2012 22.37 22.54 22.12 22.43 44,398 -0.13(-0.58%)
Jul 11, 2012 22.16 22.72 21.96 22.56 66,032 +0.44(+1.99%)
Jul 10, 2012 22.72 22.74 21.95 22.12 116,590 -0.41(-1.82%)
Jul 09, 2012 22.67 22.81 22.51 22.53 71,321 -0.31(-1.36%)
Jul 06, 2012 22.56 22.90 22.56 22.84 65,699 -0.05(-0.22%)
Jul 05, 2012 23.05 23.19 22.86 22.89 108,450 -0.31(-1.34%)
Jul 03, 2012 23.33 23.33 22.85 23.20 91,549 -0.21(-0.90%)
Jul 02, 2012 23.45 23.45 22.72 23.41 114,497 -0.02(-0.09%)
Jun 29, 2012 23.71 23.77 23.04 23.43 124,228 +0.36(+1.56%)
Jun 28, 2012 22.72 23.08 22.53 23.07 78,237 -0.01(-0.04%)
Jun 27, 2012 22.60 23.18 22.47 23.08 94,304 +0.48(+2.12%)
Jun 26, 2012 22.71 22.87 22.54 22.60 85,497 -0.07(-0.31%)
Jun 25, 2012 22.69 22.82 22.61 22.67 110,851 -0.47(-2.03%)
Jun 22, 2012 22.86 23.22 22.81 23.14 202,004 +0.52(+2.30%)
Jun 21, 2012 23.09 23.16 22.57 22.62 141,649 -0.51(-2.20%)
Jun 20, 2012 22.70 23.22 22.39 23.13 103,676 +0.43(+1.89%)
Jun 19, 2012 22.17 22.75 21.75 22.70 129,641 +0.76(+3.46%)
Jun 18, 2012 22.26 22.34 21.92 21.94 127,523 -0.56(-2.49%)
Jun 15, 2012 21.40 22.59 21.35 22.50 185,638 +1.19(+5.58%)
Jun 14, 2012 21.32 21.41 21.04 21.31 102,582 -0.01(-0.05%)
Jun 13, 2012 21.43 21.73 21.22 21.32 64,216 -0.20(-0.93%)
Jun 12, 2012 21.28 21.69 20.94 21.52 187,509 +0.36(+1.70%)
Jun 11, 2012 22.03 22.03 21.15 21.16 145,985 -0.57(-2.62%)
Jun 08, 2012 21.37 21.82 21.10 21.73 158,933 +0.30(+1.40%)
Jun 07, 2012 21.67 21.97 21.36 21.43 149,582 +0.14(+0.66%)
Jun 06, 2012 20.79 21.33 20.79 21.29 212,252 +0.55(+2.65%)
Jun 05, 2012 20.48 20.91 20.37 20.74 127,010 +0.21(+1.02%)
Jun 04, 2012 21.12 21.21 20.43 20.53 87,144 -0.48(-2.28%)
Jun 01, 2012 21.46 21.46 20.88 21.01 135,882 -0.90(-4.11%)
May 31, 2012 21.63 22.06 21.41 21.91 117,911 +0.29(+1.34%)
May 30, 2012 21.47 21.71 21.26 21.62 95,328 -0.18(-0.83%)
May 29, 2012 21.52 21.86 21.44 21.80 67,720 +0.50(+2.35%)
May 25, 2012 21.21 21.49 21.21 21.30 103,784 +0.03(+0.14%)
May 24, 2012 21.02 21.29 20.81 21.27 94,103 +0.31(+1.48%)
May 23, 2012 20.60 21.03 20.27 20.96 94,765 +0.06(+0.29%)
May 22, 2012 20.93 21.49 20.71 20.90 97,026 +0.04(+0.19%)
May 21, 2012 20.78 21.26 20.72 20.86 130,050 +0.12(+0.58%)
May 18, 2012 21.10 21.10 20.30 20.74 172,289 -0.39(-1.85%)
May 17, 2012 21.13 21.58 20.99 21.13 115,683 -0.01(-0.05%)
May 16, 2012 21.96 22.23 21.12 21.14 139,167 -0.70(-3.21%)
May 15, 2012 21.69 22.25 21.69 21.84 155,457 +0.21(+0.97%)
May 14, 2012 21.90 21.97 21.51 21.63 135,317 -0.64(-2.87%)
May 11, 2012 21.77 22.43 21.77 22.27 130,303 -0.15(-0.67%)
May 10, 2012 22.88 23.10 22.39 22.42 117,286 -0.16(-0.71%)
May 09, 2012 22.41 22.69 22.12 22.58 149,063 -0.23(-1.01%)
May 08, 2012 22.38 22.98 22.28 22.81 172,934 +0.16(+0.71%)
May 07, 2012 22.80 23.06 22.60 22.65 194,949 -0.32(-1.39%)
May 04, 2012 23.32 23.38 22.66 22.97 106,430 -0.57(-2.42%)
May 03, 2012 24.02 24.19 23.47 23.54 90,002 -0.55(-2.28%)
May 02, 2012 24.29 24.32 23.80 24.09 70,654 -0.49(-1.99%)
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.