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 (%)
Aug 31, 2017 55.60 56.15 55.25 55.45 48,650 +0.10(+0.18%)
Aug 30, 2017 54.80 55.75 54.80 55.35 47,526 +0.50(+0.91%)
Aug 29, 2017 55.20 55.27 54.60 54.85 55,433 -0.90(-1.61%)
Aug 28, 2017 55.50 55.80 55.30 55.75 46,215 +0.25(+0.45%)
Aug 25, 2017 55.80 56.09 55.50 55.50 28,845 -0.24(-0.43%)
Aug 24, 2017 55.75 56.40 55.25 55.74 53,641 +0.09(+0.16%)
Aug 23, 2017 55.20 55.97 55.20 55.65 44,853 -0.20(-0.36%)
Aug 22, 2017 55.25 56.35 55.15 55.85 44,010 +0.95(+1.73%)
Aug 21, 2017 54.85 55.27 54.40 54.90 63,992 -0.05(-0.09%)
Aug 18, 2017 55.00 55.60 54.30 54.95 104,391 -0.10(-0.18%)
Aug 17, 2017 56.20 56.20 54.90 55.05 94,103 -1.55(-2.74%)
Aug 16, 2017 58.15 58.15 56.40 56.60 95,206 -1.15(-1.99%)
Aug 15, 2017 59.45 59.46 57.65 57.75 55,734 -1.45(-2.45%)
Aug 14, 2017 58.90 59.65 58.80 59.20 54,553 +0.95(+1.63%)
Aug 11, 2017 59.55 59.55 57.25 58.25 67,713 +1.05(+1.84%)
Aug 10, 2017 57.50 58.00 56.50 57.20 92,300 -0.80(-1.38%)
Aug 09, 2017 59.25 59.45 57.75 58.00 100,477 -1.70(-2.85%)
Aug 08, 2017 63.15 63.30 59.65 59.70 132,029 -3.60(-5.69%)
Aug 07, 2017 63.80 64.25 62.83 63.30 66,013 -0.55(-0.86%)
Aug 04, 2017 63.10 64.10 62.70 63.85 146,378 +1.35(+2.16%)
Aug 03, 2017 63.10 63.10 62.20 62.50 72,578 -0.85(-1.34%)
Aug 02, 2017 63.90 63.90 62.30 63.35 42,285 -0.25(-0.39%)
Aug 01, 2017 63.05 64.30 62.45 63.60 58,465 +1.20(+1.92%)
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%)
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.