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 28, 2007 54.28 54.48 53.50 53.60 169,900 -0.62(-1.14%)
Sep 27, 2007 55.17 55.25 53.99 54.22 240,800 -0.60(-1.09%)
Sep 26, 2007 54.35 55.49 54.00 54.82 279,200 +0.84(+1.56%)
Sep 25, 2007 54.83 55.74 53.64 53.98 311,500 -1.09(-1.98%)
Sep 24, 2007 55.55 55.70 54.29 55.07 240,500 -0.59(-1.06%)
Sep 21, 2007 55.07 56.12 54.77 55.66 244,100 +1.11(+2.03%)
Sep 20, 2007 54.56 56.14 54.13 54.55 303,300 -0.23(-0.42%)
Sep 19, 2007 52.86 55.25 52.69 54.78 452,700 +2.45(+4.68%)
Sep 18, 2007 48.52 52.91 47.68 52.33 435,700 +4.26(+8.86%)
Sep 17, 2007 48.00 48.67 47.50 48.07 212,200 -0.20(-0.41%)
Sep 14, 2007 47.68 48.42 47.11 48.27 219,400 +0.00(+0.00%)
Sep 13, 2007 47.72 48.82 46.75 48.27 201,900 +0.87(+1.84%)
Sep 12, 2007 47.74 48.18 47.28 47.40 167,200 -0.42(-0.88%)
Sep 11, 2007 48.17 48.97 47.38 47.82 198,100 -0.14(-0.29%)
Sep 10, 2007 48.71 48.72 47.00 47.96 253,100 -0.28(-0.58%)
Sep 07, 2007 49.90 49.90 47.94 48.24 306,500 -2.56(-5.04%)
Sep 06, 2007 52.19 52.58 50.20 50.80 181,000 -1.21(-2.33%)
Sep 05, 2007 52.40 52.70 51.12 52.01 273,300 -0.90(-1.70%)
Sep 04, 2007 51.16 53.83 51.10 52.91 160,200 +1.55(+3.02%)
Aug 31, 2007 52.01 52.62 51.00 51.36 226,600 +0.20(+0.39%)
Aug 30, 2007 51.58 52.70 50.59 51.16 207,500 -1.54(-2.92%)
Aug 29, 2007 50.58 52.99 50.51 52.70 221,900 +2.50(+4.98%)
Aug 28, 2007 52.14 52.17 50.09 50.20 197,400 -2.44(-4.64%)
Aug 27, 2007 53.10 53.61 52.25 52.64 142,200 -0.92(-1.72%)
Aug 24, 2007 51.98 53.65 51.37 53.56 346,000 +1.74(+3.36%)
Aug 23, 2007 53.10 53.43 51.33 51.82 222,800 -0.90(-1.71%)
Aug 22, 2007 54.12 54.91 52.18 52.72 202,400 -0.68(-1.27%)
Aug 21, 2007 50.90 54.00 50.68 53.40 347,000 +2.31(+4.52%)
Aug 20, 2007 52.11 52.75 49.90 51.09 343,900 -0.89(-1.71%)
Aug 17, 2007 49.80 52.65 48.49 51.98 527,500 +4.41(+9.27%)
Aug 16, 2007 46.43 47.57 45.16 47.57 901,800 +0.94(+2.02%)
Aug 15, 2007 46.65 48.67 46.53 46.63 352,100 -0.28(-0.60%)
Aug 14, 2007 48.50 48.98 46.65 46.91 324,600 -1.59(-3.28%)
Aug 13, 2007 51.50 52.00 48.50 48.50 698,300 -2.75(-5.37%)
Aug 10, 2007 53.50 56.25 49.08 51.25 878,800 -3.21(-5.89%)
Aug 09, 2007 51.38 56.30 51.32 54.46 875,200 +1.08(+2.02%)
Aug 08, 2007 55.40 59.00 52.76 53.38 1,128,900 -1.52(-2.77%)
Aug 07, 2007 49.93 55.49 49.58 54.90 812,000 +5.01(+10.04%)
Aug 06, 2007 44.24 49.97 44.24 49.89 572,000 +3.80(+8.24%)
Aug 03, 2007 46.93 47.75 46.02 46.09 588,200 -1.66(-3.48%)
Aug 02, 2007 47.25 48.38 47.01 47.75 489,000 +0.51(+1.08%)
Aug 01, 2007 47.55 47.96 46.07 47.24 595,300 -0.68(-1.42%)
Jul 31, 2007 49.60 50.23 47.82 47.92 509,800 -1.13(-2.30%)
Jul 30, 2007 47.26 49.62 46.87 49.05 618,900 +1.95(+4.14%)
Jul 27, 2007 47.50 48.58 46.75 47.10 420,700 -0.48(-1.01%)
Jul 26, 2007 47.90 48.34 46.50 47.58 478,300 -1.23(-2.52%)
Jul 25, 2007 49.15 49.83 48.00 48.81 440,200 +0.15(+0.31%)
Jul 24, 2007 50.00 50.32 48.50 48.66 478,500 -1.92(-3.80%)
Jul 23, 2007 50.91 51.09 50.21 50.58 380,300 -0.24(-0.47%)
Jul 20, 2007 52.61 52.65 50.61 50.82 613,700 -1.96(-3.71%)
Jul 19, 2007 54.15 54.50 51.45 52.78 963,000 +1.60(+3.13%)
Jul 18, 2007 50.58 51.28 48.77 51.18 2,131,800 -3.69(-6.72%)
Jul 17, 2007 53.18 55.92 53.18 54.87 440,000 +2.22(+4.22%)
Jul 16, 2007 54.10 54.15 52.13 52.65 393,800 -1.67(-3.07%)
Jul 13, 2007 53.90 54.65 53.81 54.32 129,100 -0.18(-0.33%)
Jul 12, 2007 53.12 54.59 53.05 54.50 318,700 +0.58(+1.08%)
Jul 11, 2007 55.14 55.57 53.67 53.92 265,900 -1.08(-1.96%)
Jul 10, 2007 55.84 55.98 55.00 55.00 286,800 -0.96(-1.72%)
Jul 09, 2007 56.78 56.94 55.75 55.96 141,500 -0.81(-1.43%)
Jul 06, 2007 56.76 56.88 56.25 56.77 167,600 +0.01(+0.02%)
Jul 05, 2007 58.68 58.79 56.42 56.76 149,500 -2.08(-3.54%)
Jul 03, 2007 56.69 59.46 56.55 58.84 281,500 +2.43(+4.31%)
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.