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 (%)
Sep 30, 2004 40.05 40.28 39.52 39.59 137,400 -0.41(-1.02%)
Sep 29, 2004 39.83 40.40 39.83 40.00 117,800 +0.22(+0.55%)
Sep 28, 2004 39.85 40.38 39.72 39.78 180,000 +0.03(+0.08%)
Sep 27, 2004 40.50 40.50 39.72 39.75 229,800 -1.05(-2.57%)
Sep 24, 2004 41.00 41.26 40.63 40.80 148,100 -0.29(-0.71%)
Sep 23, 2004 40.71 41.96 40.26 41.09 215,300 +0.18(+0.44%)
Sep 22, 2004 41.98 41.98 40.82 40.91 190,400 -1.35(-3.19%)
Sep 21, 2004 40.25 42.38 40.25 42.26 196,700 +2.10(+5.23%)
Sep 20, 2004 41.88 41.88 40.01 40.16 214,200 -1.71(-4.08%)
Sep 17, 2004 42.24 42.30 41.85 41.87 143,100 -0.22(-0.52%)
Sep 16, 2004 42.02 42.49 41.94 42.09 118,900 +0.12(+0.29%)
Sep 15, 2004 42.23 42.37 41.50 41.97 209,700 -0.27(-0.64%)
Sep 14, 2004 42.65 42.65 42.02 42.24 141,000 -0.26(-0.61%)
Sep 13, 2004 42.15 42.58 42.13 42.50 131,200 +0.22(+0.52%)
Sep 10, 2004 42.20 42.40 41.90 42.28 142,900 +0.14(+0.33%)
Sep 09, 2004 42.25 42.43 41.83 42.14 132,600 -0.03(-0.07%)
Sep 08, 2004 42.75 42.99 42.17 42.17 92,700 -0.63(-1.47%)
Sep 07, 2004 42.99 43.10 42.60 42.80 181,800 +0.05(+0.12%)
Sep 03, 2004 43.01 43.24 42.54 42.75 245,000 -0.25(-0.58%)
Sep 02, 2004 42.21 43.15 41.87 43.00 201,600 +0.54(+1.27%)
Sep 01, 2004 43.17 43.99 42.34 42.46 297,200 -0.64(-1.48%)
Aug 31, 2004 42.99 43.24 42.77 43.10 193,200 +0.11(+0.26%)
Aug 30, 2004 44.20 44.20 42.81 42.99 129,000 -1.36(-3.07%)
Aug 27, 2004 44.54 44.59 43.80 44.35 211,200 -0.19(-0.43%)
Aug 26, 2004 44.00 44.61 43.90 44.54 147,200 +0.69(+1.57%)
Aug 25, 2004 43.50 43.86 42.90 43.85 199,900 +0.57(+1.32%)
Aug 24, 2004 44.35 44.59 43.28 43.28 282,300 -0.97(-2.19%)
Aug 23, 2004 44.60 44.88 44.15 44.25 198,400 -0.45(-1.01%)
Aug 20, 2004 44.29 44.74 44.00 44.70 219,900 +0.45(+1.02%)
Aug 19, 2004 44.11 44.38 43.83 44.25 235,200 +0.15(+0.34%)
Aug 18, 2004 42.28 44.12 41.73 44.10 179,800 +1.68(+3.96%)
Aug 17, 2004 42.10 42.71 41.98 42.42 209,700 +0.54(+1.29%)
Aug 16, 2004 41.36 41.91 41.36 41.88 188,900 +0.64(+1.55%)
Aug 13, 2004 40.77 41.97 40.52 41.24 90,200 +0.54(+1.33%)
Aug 12, 2004 41.55 41.84 40.67 40.70 143,400 -0.90(-2.16%)
Aug 11, 2004 43.00 43.00 41.06 41.60 275,300 -1.83(-4.21%)
Aug 10, 2004 40.60 43.43 40.60 43.43 486,100 +2.49(+6.08%)
Aug 09, 2004 39.85 41.00 39.81 40.94 228,500 +1.34(+3.38%)
Aug 06, 2004 39.73 40.19 39.10 39.60 147,300 -0.31(-0.78%)
Aug 05, 2004 40.06 40.70 39.80 39.91 70,500 -0.22(-0.55%)
Aug 04, 2004 40.25 40.50 39.50 40.13 131,500 -0.22(-0.55%)
Aug 03, 2004 41.17 41.40 40.21 40.35 125,900 -0.82(-1.99%)
Aug 02, 2004 40.65 41.17 39.81 41.17 143,500 +0.42(+1.03%)
Jul 30, 2004 40.40 40.90 39.85 40.75 151,700 +0.47(+1.17%)
Jul 29, 2004 40.80 41.05 40.00 40.28 115,100 -0.58(-1.42%)
Jul 28, 2004 40.60 41.15 39.92 40.86 202,800 +0.51(+1.26%)
Jul 27, 2004 39.46 40.55 39.46 40.35 250,300 +0.90(+2.28%)
Jul 26, 2004 39.20 39.60 39.07 39.45 427,200 +0.25(+0.64%)
Jul 23, 2004 39.85 39.85 38.70 39.20 439,300 -0.80(-2.00%)
Jul 22, 2004 42.01 42.01 39.41 40.00 792,200 -2.19(-5.19%)
Jul 21, 2004 43.41 44.50 42.19 42.19 648,000 -1.21(-2.79%)
Jul 20, 2004 40.80 43.60 40.80 43.40 422,600 +2.58(+6.32%)
Jul 19, 2004 40.75 41.80 40.53 40.82 203,300 -0.08(-0.20%)
Jul 16, 2004 41.40 41.58 40.87 40.90 82,200 -0.44(-1.06%)
Jul 15, 2004 41.65 41.78 41.15 41.34 99,800 -0.42(-1.01%)
Jul 14, 2004 42.20 42.35 41.70 41.76 187,300 -0.54(-1.28%)
Jul 13, 2004 43.25 43.30 42.10 42.30 191,600 -0.95(-2.20%)
Jul 12, 2004 41.67 43.25 41.30 43.25 223,800 +1.71(+4.12%)
Jul 09, 2004 41.30 41.79 41.25 41.54 359,300 +0.24(+0.58%)
Jul 08, 2004 42.25 42.25 41.12 41.30 342,600 -1.01(-2.39%)
Jul 07, 2004 42.25 43.00 41.63 42.31 349,600 -0.11(-0.26%)
Jul 06, 2004 44.06 44.06 42.17 42.42 353,900 -1.64(-3.72%)
Jul 02, 2004 44.35 44.35 43.50 44.06 320,100 -0.29(-0.65%)
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.