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, 2014 52.44 52.73 51.04 51.60 233,164 -1.22(-2.31%)
Jul 30, 2014 52.50 53.49 51.77 52.82 155,646 +0.68(+1.30%)
Jul 29, 2014 52.00 52.72 51.67 52.14 133,254 +0.24(+0.46%)
Jul 28, 2014 51.83 52.00 50.76 51.90 130,988 -0.05(-0.10%)
Jul 25, 2014 51.70 52.18 51.30 51.95 189,753 -0.29(-0.56%)
Jul 24, 2014 54.38 54.49 51.69 52.24 173,000 -1.08(-2.03%)
Jul 23, 2014 53.27 53.63 52.70 53.32 150,442 +0.01(+0.02%)
Jul 22, 2014 52.49 53.52 52.22 53.31 144,360 +1.10(+2.11%)
Jul 21, 2014 52.51 52.74 51.89 52.21 132,129 -0.60(-1.14%)
Jul 18, 2014 51.24 53.00 51.24 52.81 137,066 +1.71(+3.35%)
Jul 17, 2014 52.33 52.54 51.05 51.10 116,682 -1.26(-2.41%)
Jul 16, 2014 52.00 52.46 51.20 52.36 145,785 +0.57(+1.10%)
Jul 15, 2014 53.18 53.69 51.62 51.79 187,236 -0.65(-1.24%)
Jul 14, 2014 52.70 52.99 52.29 52.44 134,577 +0.67(+1.29%)
Jul 11, 2014 50.73 51.84 50.14 51.77 133,722 +1.23(+2.43%)
Jul 10, 2014 49.63 51.01 49.24 50.54 230,445 -0.28(-0.55%)
Jul 09, 2014 51.21 51.91 50.56 50.82 209,672 -0.30(-0.59%)
Jul 08, 2014 52.16 52.16 51.01 51.12 205,570 -1.07(-2.05%)
Jul 07, 2014 52.92 53.57 52.00 52.19 105,108 -1.08(-2.03%)
Jul 03, 2014 52.87 53.27 53.27 53.27 49,600 +0.75(+1.43%)
Jul 02, 2014 52.77 53.18 52.22 52.52 113,782 -0.31(-0.59%)
Jul 01, 2014 51.94 53.05 51.76 52.83 179,973 +1.06(+2.05%)
Jun 30, 2014 51.35 52.00 51.10 51.77 129,226 +0.00(+0.00%)
Jun 27, 2014 50.53 51.85 50.53 51.77 139,097 +0.97(+1.91%)
Jun 26, 2014 50.81 51.10 49.65 50.80 63,021 +0.09(+0.18%)
Jun 25, 2014 50.03 50.95 50.01 50.71 129,457 +0.25(+0.50%)
Jun 24, 2014 50.76 51.34 50.23 50.46 190,789 -0.21(-0.41%)
Jun 23, 2014 50.06 50.85 49.45 50.67 209,209 +0.63(+1.26%)
Jun 20, 2014 48.48 50.13 48.26 50.04 326,313 +1.69(+3.50%)
Jun 19, 2014 47.97 48.39 47.22 48.35 196,050 +0.51(+1.07%)
Jun 18, 2014 48.12 48.12 47.11 47.84 141,035 -0.08(-0.17%)
Jun 17, 2014 46.89 48.00 46.79 47.92 117,066 +0.91(+1.94%)
Jun 16, 2014 47.72 47.72 46.67 47.01 136,853 -0.55(-1.16%)
Jun 13, 2014 48.06 48.26 47.33 47.56 112,004 -0.28(-0.59%)
Jun 12, 2014 47.61 48.31 47.34 47.84 114,920 -0.02(-0.04%)
Jun 11, 2014 47.96 48.21 47.25 47.86 121,843 -0.44(-0.91%)
Jun 10, 2014 48.58 48.63 47.65 48.30 129,402 +0.68(+1.43%)
Jun 06, 2014 46.83 47.72 46.83 47.62 156,205 +1.10(+2.36%)
Jun 05, 2014 45.74 46.67 45.03 46.52 158,554 +0.73(+1.59%)
Jun 04, 2014 44.33 45.90 43.65 45.79 162,626 +1.29(+2.90%)
Jun 03, 2014 44.43 44.53 44.00 44.50 138,079 -0.02(-0.04%)
Jun 02, 2014 44.04 44.58 43.51 44.52 110,463 +0.49(+1.11%)
May 30, 2014 44.65 44.78 43.89 44.03 153,911 -0.58(-1.30%)
May 29, 2014 44.38 44.65 43.90 44.61 106,845 +0.41(+0.93%)
May 28, 2014 44.59 44.67 44.11 44.20 127,877 -0.45(-1.01%)
May 27, 2014 44.09 45.22 43.87 44.65 154,991 +0.83(+1.89%)
May 23, 2014 43.33 43.82 43.82 43.82 122,000 +0.58(+1.34%)
May 22, 2014 42.29 43.42 42.27 43.24 84,012 +1.13(+2.68%)
May 21, 2014 41.78 42.67 41.36 42.11 83,285 +0.44(+1.06%)
May 20, 2014 42.29 42.29 41.19 41.67 143,580 -0.84(-1.98%)
May 19, 2014 41.29 42.59 41.29 42.51 88,851 +0.96(+2.31%)
May 16, 2014 41.65 41.78 40.76 41.55 114,335 -0.12(-0.29%)
May 15, 2014 43.25 43.25 41.32 41.67 196,767 -1.86(-4.27%)
May 14, 2014 44.63 44.85 43.43 43.53 145,360 -1.12(-2.51%)
May 13, 2014 45.22 46.31 44.63 44.65 191,074 -0.34(-0.76%)
May 12, 2014 43.14 45.34 42.85 44.99 309,580 +1.96(+4.55%)
May 09, 2014 41.69 43.08 41.32 43.03 143,539 +1.18(+2.82%)
May 08, 2014 42.46 43.26 41.73 41.85 87,694 -0.76(-1.78%)
May 07, 2014 42.05 42.66 41.07 42.61 103,195 +0.67(+1.60%)
May 06, 2014 43.09 43.09 41.75 41.94 85,285 -1.18(-2.74%)
May 05, 2014 43.08 43.39 42.10 43.12 112,788 -0.45(-1.03%)
May 02, 2014 43.95 44.17 42.98 43.57 107,985 -0.25(-0.57%)
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.