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, 2015 45.74 45.83 44.65 44.85 110,632 -0.93(-2.03%)
Jul 30, 2015 46.21 46.22 45.05 45.78 129,713 -0.46(-0.99%)
Jul 29, 2015 44.93 46.42 44.76 46.24 168,591 +1.31(+2.92%)
Jul 28, 2015 44.95 45.04 44.12 44.93 124,468 +0.33(+0.74%)
Jul 27, 2015 43.46 44.64 43.10 44.60 211,935 +0.82(+1.87%)
Jul 24, 2015 43.69 45.29 43.57 43.78 258,800 +0.11(+0.25%)
Jul 23, 2015 41.50 44.05 41.50 43.67 358,536 +3.09(+7.61%)
Jul 22, 2015 40.43 41.00 40.41 40.58 97,714 -0.30(-0.73%)
Jul 21, 2015 41.51 41.80 40.65 40.88 82,427 -0.76(-1.83%)
Jul 20, 2015 41.12 41.98 40.60 41.64 155,797 +0.68(+1.66%)
Jul 17, 2015 41.05 41.10 40.57 40.96 90,957 -0.19(-0.46%)
Jul 16, 2015 42.61 42.61 41.12 41.15 111,759 -1.02(-2.42%)
Jul 15, 2015 42.88 43.41 41.97 42.17 61,283 -0.83(-1.93%)
Jul 14, 2015 43.27 43.31 42.60 43.00 51,055 -0.36(-0.83%)
Jul 13, 2015 42.94 43.49 42.94 43.36 85,190 +0.89(+2.10%)
Jul 10, 2015 42.12 42.50 41.82 42.47 64,769 +0.89(+2.14%)
Jul 09, 2015 42.25 42.44 41.54 41.58 118,462 -0.04(-0.10%)
Jul 08, 2015 42.05 42.51 41.33 41.62 133,965 -0.91(-2.14%)
Jul 07, 2015 42.79 42.79 41.44 42.53 126,103 -0.46(-1.07%)
Jul 06, 2015 43.04 43.53 42.40 42.99 138,510 -0.66(-1.51%)
Jul 02, 2015 43.71 43.65 43.65 43.65 52,700 +0.05(+0.11%)
Jul 01, 2015 44.16 44.78 43.44 43.60 136,410 -0.04(-0.09%)
Jun 30, 2015 43.96 44.37 43.26 43.64 117,553 +0.19(+0.44%)
Jun 29, 2015 45.29 45.29 43.25 43.45 103,177 -2.17(-4.76%)
Jun 26, 2015 45.65 46.08 45.40 45.62 143,897 -0.03(-0.07%)
Jun 25, 2015 45.61 46.07 45.50 45.65 79,814 +0.04(+0.09%)
Jun 24, 2015 46.32 46.32 45.36 45.61 149,685 -0.87(-1.87%)
Jun 23, 2015 46.62 46.65 46.12 46.48 80,237 -0.01(-0.02%)
Jun 22, 2015 46.72 47.26 46.19 46.49 142,069 +0.01(+0.02%)
Jun 19, 2015 46.91 47.18 45.90 46.48 377,972 -0.62(-1.32%)
Jun 18, 2015 47.73 47.73 46.81 47.10 160,638 -0.37(-0.78%)
Jun 17, 2015 47.93 48.20 47.40 47.47 116,970 -0.30(-0.63%)
Jun 16, 2015 48.00 48.51 47.60 47.77 141,382 -0.40(-0.83%)
Jun 15, 2015 48.29 48.49 47.39 48.17 123,407 -0.60(-1.23%)
Jun 12, 2015 48.73 48.85 48.37 48.77 68,345 -0.05(-0.10%)
Jun 11, 2015 48.49 48.99 48.15 48.82 115,425 +0.23(+0.47%)
Jun 10, 2015 48.64 49.92 48.45 48.59 224,537 +0.31(+0.64%)
Jun 09, 2015 48.25 48.66 47.73 48.28 96,702 +0.03(+0.06%)
Jun 08, 2015 48.75 49.10 47.92 48.25 125,700 -0.58(-1.19%)
Jun 05, 2015 48.73 48.84 48.04 48.83 122,937 +0.34(+0.70%)
Jun 04, 2015 48.15 48.69 48.15 48.49 93,080 -0.05(-0.10%)
Jun 03, 2015 47.85 48.66 47.68 48.54 170,526 +0.75(+1.57%)
Jun 02, 2015 47.19 47.97 47.07 47.79 112,360 +0.38(+0.80%)
Jun 01, 2015 47.74 47.80 46.80 47.41 75,871 -0.01(-0.02%)
May 29, 2015 48.33 48.49 47.38 47.42 113,899 -0.82(-1.70%)
May 28, 2015 47.70 48.35 47.48 48.24 129,099 +0.33(+0.69%)
May 27, 2015 47.39 47.99 47.12 47.91 141,168 +0.53(+1.12%)
May 26, 2015 47.60 47.61 46.81 47.38 142,482 -0.46(-0.96%)
May 22, 2015 47.99 47.84 47.84 47.84 82,100 -0.26(-0.54%)
May 21, 2015 48.16 48.65 47.97 48.10 116,600 -0.33(-0.68%)
May 20, 2015 48.47 48.83 48.09 48.43 122,501 +0.08(+0.17%)
May 19, 2015 48.33 48.44 47.67 48.35 174,044 +0.12(+0.25%)
May 18, 2015 48.18 48.50 48.00 48.23 352,391 +0.14(+0.29%)
May 15, 2015 48.69 48.81 48.03 48.09 162,852 -0.63(-1.29%)
May 14, 2015 49.49 49.72 48.54 48.72 194,960 -0.43(-0.87%)
May 13, 2015 48.96 49.36 48.80 49.15 126,911 +0.19(+0.39%)
May 12, 2015 49.53 49.55 48.65 48.96 179,148 -0.92(-1.84%)
May 11, 2015 50.14 50.79 49.84 49.88 111,313 -0.28(-0.56%)
May 08, 2015 50.90 50.93 50.07 50.16 101,022 -0.30(-0.59%)
May 07, 2015 50.10 51.15 49.88 50.46 107,083 +0.21(+0.42%)
May 06, 2015 50.75 50.75 49.88 50.25 103,874 -0.23(-0.46%)
May 05, 2015 51.08 51.32 50.14 50.48 81,681 -0.70(-1.37%)
May 04, 2015 50.92 51.38 50.84 51.18 100,757 +0.47(+0.93%)
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.