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, 2016 42.63 42.63 41.12 41.34 170,299 -1.81(-4.19%)
Jul 28, 2016 43.58 46.00 42.16 43.15 194,845 +1.21(+2.89%)
Jul 27, 2016 41.42 42.29 41.19 41.94 63,030 +0.58(+1.40%)
Jul 26, 2016 41.10 41.49 40.84 41.36 47,556 +0.09(+0.22%)
Jul 25, 2016 40.95 41.51 40.84 41.27 39,453 +0.07(+0.17%)
Jul 22, 2016 41.61 41.61 40.89 41.20 85,092 -0.25(-0.60%)
Jul 21, 2016 41.81 42.45 41.20 41.45 135,001 -0.31(-0.74%)
Jul 20, 2016 41.83 41.83 41.01 41.76 121,370 +0.42(+1.02%)
Jul 19, 2016 41.37 42.09 41.14 41.34 56,282 -0.28(-0.67%)
Jul 18, 2016 41.64 42.27 41.55 41.62 77,839 -0.17(-0.41%)
Jul 15, 2016 41.79 41.98 41.51 41.79 101,407 +0.53(+1.28%)
Jul 14, 2016 42.53 42.96 41.07 41.26 166,288 -0.66(-1.57%)
Jul 13, 2016 41.76 42.18 41.26 41.92 229,018 +0.17(+0.41%)
Jul 12, 2016 40.73 42.30 40.73 41.75 153,348 +1.56(+3.88%)
Jul 11, 2016 40.36 41.00 40.03 40.19 87,818 +0.34(+0.85%)
Jul 08, 2016 39.29 40.03 38.71 39.85 160,314 +1.14(+2.94%)
Jul 07, 2016 38.41 39.06 38.41 38.71 113,545 +0.56(+1.47%)
Jul 06, 2016 37.19 38.84 36.80 38.15 200,097 +0.72(+1.92%)
Jul 05, 2016 37.76 37.90 36.81 37.43 148,857 -0.83(-2.17%)
Jul 01, 2016 37.53 38.26 38.26 38.26 116,800 +0.56(+1.49%)
Jun 30, 2016 36.62 37.76 36.49 37.70 155,550 +1.12(+3.06%)
Jun 29, 2016 36.42 36.73 35.92 36.58 161,596 +0.66(+1.84%)
Jun 28, 2016 36.82 37.19 35.36 35.92 215,059 -0.31(-0.86%)
Jun 27, 2016 36.31 36.97 35.41 36.23 193,204 -0.83(-2.24%)
Jun 24, 2016 39.34 39.90 36.90 37.06 432,174 -5.06(-12.01%)
Jun 23, 2016 41.50 42.18 41.50 42.12 99,235 +1.32(+3.24%)
Jun 22, 2016 40.54 41.33 40.30 40.80 102,418 +0.26(+0.64%)
Jun 21, 2016 40.61 41.05 39.84 40.54 141,332 -0.06(-0.15%)
Jun 20, 2016 40.62 40.96 40.34 40.60 116,535 +0.66(+1.65%)
Jun 17, 2016 39.42 41.11 39.42 39.94 268,000 +0.52(+1.32%)
Jun 16, 2016 38.28 39.57 38.00 39.42 132,243 +0.81(+2.10%)
Jun 15, 2016 38.79 39.34 38.41 38.61 151,423 +0.14(+0.36%)
Jun 14, 2016 38.96 39.69 38.11 38.47 81,295 -0.66(-1.69%)
Jun 13, 2016 39.08 39.78 38.80 39.13 86,643 -0.23(-0.58%)
Jun 10, 2016 40.17 40.81 39.26 39.36 123,419 -1.43(-3.51%)
Jun 09, 2016 41.41 41.41 40.31 40.79 105,791 -0.83(-1.99%)
Jun 08, 2016 41.99 42.85 41.61 41.62 141,638 -0.46(-1.09%)
Jun 07, 2016 42.28 42.40 41.68 42.08 89,186 -0.10(-0.24%)
Jun 06, 2016 41.91 42.81 41.67 42.18 104,411 +0.29(+0.69%)
Jun 03, 2016 41.62 42.10 40.45 41.89 125,295 -0.21(-0.50%)
Jun 02, 2016 42.18 42.64 41.72 42.10 101,418 -0.23(-0.54%)
Jun 01, 2016 41.81 42.50 41.02 42.33 82,343 +0.10(+0.24%)
May 31, 2016 42.40 43.10 41.99 42.23 141,584 +0.03(+0.07%)
May 27, 2016 41.88 42.20 42.20 42.20 92,200 +0.43(+1.03%)
May 26, 2016 41.85 42.74 41.32 41.77 73,284 -0.02(-0.05%)
May 25, 2016 41.98 42.61 41.69 41.79 130,290 +0.14(+0.34%)
May 24, 2016 40.95 42.13 40.75 41.65 187,956 +0.88(+2.16%)
May 23, 2016 40.73 41.20 40.39 40.77 147,266 -0.07(-0.17%)
May 20, 2016 40.28 41.36 40.27 40.84 98,977 +0.57(+1.42%)
May 19, 2016 41.37 42.23 39.99 40.27 96,685 -1.33(-3.20%)
May 18, 2016 40.78 42.09 40.78 41.60 132,076 +1.36(+3.38%)
May 17, 2016 40.38 41.26 40.00 40.24 137,832 -0.26(-0.64%)
May 16, 2016 40.25 41.25 40.25 40.50 189,242 +0.25(+0.62%)
May 13, 2016 40.98 41.43 40.24 40.25 124,262 -0.73(-1.78%)
May 12, 2016 40.76 41.20 40.33 40.98 193,235 +0.52(+1.29%)
May 11, 2016 40.41 41.11 40.30 40.46 140,965 -0.14(-0.34%)
May 10, 2016 39.74 41.26 39.55 40.60 133,925 +1.17(+2.97%)
May 09, 2016 39.67 39.95 38.61 39.43 235,336 -0.26(-0.66%)
May 06, 2016 38.88 39.74 38.49 39.69 158,703 +0.74(+1.90%)
May 05, 2016 39.01 39.72 38.22 38.95 170,640 +0.11(+0.28%)
May 04, 2016 39.24 40.34 38.24 38.84 137,281 -0.60(-1.52%)
May 03, 2016 39.62 39.86 38.41 39.44 268,832 -0.87(-2.16%)
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.