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, 2017 63.35 64.10 62.15 62.40 94,716 -0.90(-1.42%)
Jul 28, 2017 64.20 65.00 63.00 63.30 53,889 -1.15(-1.78%)
Jul 27, 2017 64.75 65.60 64.15 64.45 78,091 +0.25(+0.39%)
Jul 26, 2017 65.05 65.85 64.05 64.20 100,396 -0.75(-1.15%)
Jul 25, 2017 64.85 65.70 64.40 64.95 86,512 +0.80(+1.25%)
Jul 24, 2017 64.95 64.95 63.65 64.15 37,423 -0.75(-1.16%)
Jul 21, 2017 65.40 65.60 64.55 64.90 113,177 +0.10(+0.15%)
Jul 20, 2017 64.95 65.25 64.30 64.80 40,639 +0.10(+0.15%)
Jul 19, 2017 64.85 65.60 64.50 64.70 52,164 +0.25(+0.39%)
Jul 18, 2017 64.25 64.70 63.25 64.45 34,676 -0.10(-0.15%)
Jul 17, 2017 64.05 64.70 63.60 64.55 73,213 +0.55(+0.86%)
Jul 14, 2017 63.45 64.25 63.45 64.00 40,122 -0.30(-0.47%)
Jul 13, 2017 64.00 64.35 62.55 64.30 58,011 +0.30(+0.47%)
Jul 12, 2017 62.45 64.15 62.45 64.00 71,844 +1.70(+2.73%)
Jul 11, 2017 63.20 63.30 61.45 62.30 61,318 -0.95(-1.50%)
Jul 10, 2017 61.70 63.35 61.35 63.25 68,512 +1.55(+2.51%)
Jul 07, 2017 62.00 62.65 61.50 61.70 46,646 +0.20(+0.33%)
Jul 06, 2017 61.80 62.10 61.00 61.50 48,111 -0.50(-0.81%)
Jul 05, 2017 61.50 62.10 60.15 62.00 92,766 +0.40(+0.65%)
Jul 03, 2017 60.25 61.75 60.15 61.60 47,611 +1.65(+2.75%)
Jun 30, 2017 60.20 60.67 59.15 59.95 67,320 -0.20(-0.33%)
Jun 29, 2017 61.15 61.15 59.25 60.15 64,360 +0.00(+0.00%)
Jun 28, 2017 59.70 60.55 59.70 60.15 78,602 +0.85(+1.43%)
Jun 27, 2017 58.70 59.70 58.00 59.30 95,024 +0.80(+1.37%)
Jun 26, 2017 57.45 58.55 56.55 58.50 69,983 +1.25(+2.18%)
Jun 23, 2017 58.10 58.10 56.95 57.25 135,150 -0.40(-0.69%)
Jun 22, 2017 59.30 59.35 57.35 57.65 97,585 -1.75(-2.95%)
Jun 21, 2017 60.95 60.95 59.12 59.40 85,052 -1.35(-2.22%)
Jun 20, 2017 61.95 62.00 60.70 60.75 37,705 -1.35(-2.17%)
Jun 19, 2017 62.00 62.50 61.55 62.10 57,068 +0.75(+1.22%)
Jun 16, 2017 61.00 61.92 61.00 61.35 116,043 -0.45(-0.73%)
Jun 15, 2017 61.50 62.50 61.35 61.80 62,728 -0.20(-0.32%)
Jun 14, 2017 63.35 63.50 61.85 62.00 114,298 -1.55(-2.44%)
Jun 13, 2017 63.40 63.80 62.40 63.55 39,432 +0.65(+1.03%)
Jun 12, 2017 62.85 64.45 61.75 62.90 61,657 +0.15(+0.24%)
Jun 09, 2017 61.85 63.85 61.00 62.75 88,968 +1.45(+2.37%)
Jun 08, 2017 60.40 62.40 59.95 61.30 52,409 +0.90(+1.49%)
Jun 07, 2017 59.64 60.90 59.64 60.40 32,129 +0.35(+0.58%)
Jun 06, 2017 59.75 60.15 58.75 60.05 40,369 -0.15(-0.25%)
Jun 05, 2017 59.90 60.59 59.80 60.20 52,408 +0.20(+0.33%)
Jun 02, 2017 59.25 60.80 59.15 60.00 82,720 +0.45(+0.76%)
Jun 01, 2017 59.05 59.65 58.05 59.55 71,497 +0.90(+1.53%)
May 31, 2017 59.15 59.15 57.65 58.65 77,540 -0.10(-0.17%)
May 30, 2017 59.05 59.05 58.35 58.75 69,845 -0.45(-0.76%)
May 26, 2017 59.70 59.85 58.90 59.20 68,928 -0.50(-0.84%)
May 25, 2017 59.50 60.05 59.25 59.70 64,371 +0.70(+1.19%)
May 24, 2017 60.05 60.50 58.70 59.00 88,229 -1.65(-2.72%)
May 23, 2017 59.95 61.10 59.40 60.65 94,737 +0.50(+0.83%)
May 22, 2017 58.55 60.40 58.38 60.15 150,002 +2.40(+4.16%)
May 19, 2017 57.65 58.25 56.95 57.75 66,020 +0.35(+0.61%)
May 18, 2017 57.00 58.10 57.00 57.40 64,525 -0.10(-0.17%)
May 17, 2017 60.85 60.00 57.05 57.50 101,829 -3.35(-5.51%)
May 16, 2017 61.00 61.45 60.20 60.85 55,116 +0.20(+0.33%)
May 15, 2017 60.15 61.00 60.10 60.65 56,470 +0.95(+1.59%)
May 12, 2017 60.05 60.05 59.10 59.70 99,428 -0.75(-1.24%)
May 11, 2017 60.60 61.60 59.90 60.45 58,885 -0.50(-0.82%)
May 10, 2017 60.55 61.10 59.70 60.95 84,071 +0.40(+0.66%)
May 09, 2017 60.95 61.45 60.10 60.55 69,055 -0.35(-0.57%)
May 08, 2017 60.90 61.35 60.00 60.90 60,506 +0.15(+0.25%)
May 05, 2017 62.00 62.38 60.50 60.75 51,185 -1.05(-1.70%)
May 04, 2017 62.40 62.40 61.50 61.80 46,771 -0.15(-0.24%)
May 03, 2017 61.25 61.95 60.55 61.95 73,646 +0.30(+0.49%)
May 02, 2017 61.70 61.95 60.60 61.65 109,386 -0.05(-0.08%)
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.