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, 2012 25.58 25.63 25.32 25.45 46,350 -0.29(-1.13%)
Sep 27, 2012 25.17 25.92 25.01 25.74 59,510 +0.71(+2.84%)
Sep 26, 2012 25.31 25.31 24.83 25.03 53,785 -0.27(-1.07%)
Sep 25, 2012 26.15 26.27 25.30 25.30 65,232 -0.73(-2.80%)
Sep 24, 2012 25.77 26.34 25.54 26.03 61,149 +0.08(+0.31%)
Sep 21, 2012 26.35 26.36 25.90 25.95 268,723 -0.03(-0.12%)
Sep 20, 2012 26.20 26.37 25.64 25.98 106,906 -0.62(-2.33%)
Sep 19, 2012 26.90 26.95 26.25 26.60 122,793 -0.30(-1.12%)
Sep 18, 2012 27.09 27.75 26.89 26.90 104,463 -0.23(-0.85%)
Sep 17, 2012 27.60 27.61 26.79 27.13 62,293 -0.68(-2.45%)
Sep 14, 2012 27.45 27.91 27.37 27.81 92,200 +0.56(+2.06%)
Sep 13, 2012 26.56 27.72 26.39 27.25 82,087 +0.70(+2.64%)
Sep 12, 2012 25.99 26.55 25.83 26.55 42,892 +0.67(+2.59%)
Sep 11, 2012 25.77 26.15 25.52 25.88 66,540 +0.21(+0.82%)
Sep 10, 2012 26.44 26.65 25.64 25.67 80,180 -0.80(-3.02%)
Sep 07, 2012 26.08 26.64 25.87 26.47 73,545 +0.54(+2.08%)
Sep 06, 2012 25.08 25.99 24.87 25.93 116,200 +1.09(+4.39%)
Sep 05, 2012 24.87 25.20 24.78 24.84 67,673 +0.13(+0.53%)
Sep 04, 2012 24.51 24.88 24.23 24.71 56,094 +0.10(+0.41%)
Aug 31, 2012 24.46 24.76 24.22 24.61 149,274 +0.37(+1.53%)
Aug 30, 2012 24.41 24.55 24.20 24.24 86,773 -0.36(-1.46%)
Aug 29, 2012 24.41 24.81 24.25 24.60 58,792 +0.41(+1.69%)
Aug 27, 2012 24.07 24.57 24.03 24.19 54,739 +0.21(+0.88%)
Aug 24, 2012 23.94 24.23 23.83 23.98 40,331 -0.08(-0.33%)
Aug 23, 2012 24.07 24.44 24.01 24.06 87,416 -0.06(-0.25%)
Aug 22, 2012 23.59 25.11 23.59 24.12 203,138 +0.44(+1.86%)
Aug 21, 2012 23.61 24.59 23.59 23.68 88,403 +0.13(+0.55%)
Aug 20, 2012 23.26 23.67 23.26 23.55 35,372 +0.26(+1.12%)
Aug 17, 2012 23.34 23.46 23.15 23.29 63,295 -0.04(-0.17%)
Aug 16, 2012 22.15 23.48 22.14 23.33 117,185 +1.19(+5.37%)
Aug 15, 2012 21.61 22.66 21.61 22.14 206,787 +0.43(+1.98%)
Aug 14, 2012 21.92 22.08 21.56 21.71 46,339 -0.05(-0.23%)
Aug 13, 2012 21.76 21.91 21.34 21.76 44,876 -0.03(-0.14%)
Aug 10, 2012 21.87 22.07 21.66 21.79 52,079 -0.15(-0.68%)
Aug 09, 2012 21.97 22.34 21.85 21.94 63,402 -0.03(-0.14%)
Aug 08, 2012 21.60 22.10 21.60 21.97 72,932 +0.29(+1.34%)
Aug 07, 2012 21.45 22.04 21.37 21.68 75,909 +0.34(+1.59%)
Aug 06, 2012 21.27 21.61 21.21 21.34 49,171 +0.14(+0.66%)
Aug 03, 2012 20.51 21.35 20.48 21.20 71,035 +1.07(+5.32%)
Aug 02, 2012 20.28 20.40 19.76 20.13 90,730 -0.39(-1.90%)
Aug 01, 2012 21.44 21.44 20.52 20.52 89,836 -0.79(-3.71%)
Jul 31, 2012 21.15 21.45 21.06 21.31 103,563 +0.05(+0.24%)
Jul 30, 2012 21.37 21.63 21.06 21.26 158,853 -0.09(-0.42%)
Jul 27, 2012 20.64 21.44 20.26 21.35 72,267 +0.88(+4.30%)
Jul 26, 2012 21.01 21.01 20.18 20.47 126,792 -0.16(-0.78%)
Jul 25, 2012 20.00 21.51 19.86 20.63 189,791 +1.07(+5.47%)
Jul 24, 2012 20.10 20.10 19.35 19.56 177,111 -0.51(-2.54%)
Jul 23, 2012 20.23 20.37 19.85 20.07 140,234 -0.64(-3.09%)
Jul 20, 2012 21.61 21.61 20.49 20.71 176,753 -1.12(-5.13%)
Jul 19, 2012 22.64 22.64 21.60 21.83 88,921 -0.78(-3.45%)
Jul 18, 2012 22.50 22.77 22.45 22.61 47,226 -0.05(-0.22%)
Jul 17, 2012 22.69 22.77 22.16 22.66 34,814 +0.08(+0.35%)
Jul 16, 2012 23.05 23.05 22.33 22.58 86,661 -0.61(-2.63%)
Jul 13, 2012 22.55 23.25 22.55 23.19 35,686 +0.76(+3.39%)
Jul 12, 2012 22.37 22.54 22.12 22.43 44,398 -0.13(-0.58%)
Jul 11, 2012 22.16 22.72 21.96 22.56 66,032 +0.44(+1.99%)
Jul 10, 2012 22.72 22.74 21.95 22.12 116,590 -0.41(-1.82%)
Jul 09, 2012 22.67 22.81 22.51 22.53 71,321 -0.31(-1.36%)
Jul 06, 2012 22.56 22.90 22.56 22.84 65,699 -0.05(-0.22%)
Jul 05, 2012 23.05 23.19 22.86 22.89 108,450 -0.31(-1.34%)
Jul 03, 2012 23.33 23.33 22.85 23.20 91,549 -0.21(-0.90%)
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.