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, 2015 37.03 37.08 35.91 36.17 149,332 -0.54(-1.47%)
Sep 29, 2015 36.30 36.82 35.86 36.71 149,521 +0.43(+1.19%)
Sep 28, 2015 37.12 37.12 36.09 36.28 140,852 -1.11(-2.97%)
Sep 25, 2015 37.26 37.71 36.92 37.39 65,333 +0.62(+1.69%)
Sep 24, 2015 36.80 36.92 36.25 36.77 166,226 -0.24(-0.65%)
Sep 23, 2015 37.20 37.54 36.60 37.01 85,895 -0.18(-0.48%)
Sep 22, 2015 37.39 38.39 36.97 37.19 160,839 -0.50(-1.33%)
Sep 21, 2015 37.49 38.56 37.49 37.69 128,736 +0.54(+1.45%)
Sep 18, 2015 37.73 38.19 37.05 37.15 186,619 -1.27(-3.31%)
Sep 17, 2015 38.58 39.25 38.27 38.42 92,793 -0.31(-0.80%)
Sep 16, 2015 38.03 38.97 38.03 38.73 74,911 +0.67(+1.76%)
Sep 15, 2015 37.26 38.19 37.11 38.06 70,727 +0.82(+2.20%)
Sep 14, 2015 38.06 38.06 37.24 37.24 68,639 -0.83(-2.18%)
Sep 11, 2015 38.00 38.22 37.57 38.07 46,993 -0.22(-0.57%)
Sep 10, 2015 37.91 38.73 37.77 38.29 48,813 +0.24(+0.63%)
Sep 09, 2015 38.95 39.11 37.87 38.05 109,812 -0.41(-1.07%)
Sep 08, 2015 38.18 38.58 37.77 38.46 132,540 +0.79(+2.10%)
Sep 04, 2015 38.21 37.67 37.67 37.67 66,900 -1.03(-2.66%)
Sep 03, 2015 38.69 39.32 38.42 38.70 75,929 -0.03(-0.08%)
Sep 02, 2015 39.23 39.39 38.15 38.73 94,184 +0.11(+0.28%)
Sep 01, 2015 40.69 41.51 38.55 38.62 169,142 -3.24(-7.74%)
Aug 31, 2015 40.60 42.10 40.56 41.86 224,170 +0.99(+2.42%)
Aug 28, 2015 40.53 41.23 40.20 40.87 121,407 +0.10(+0.25%)
Aug 27, 2015 40.29 41.12 39.82 40.77 157,175 +0.88(+2.21%)
Aug 26, 2015 39.16 40.00 38.12 39.89 174,946 +1.51(+3.93%)
Aug 25, 2015 40.57 40.93 38.27 38.38 280,247 -1.18(-2.98%)
Aug 24, 2015 39.72 41.47 39.56 39.56 190,458 -1.80(-4.35%)
Aug 21, 2015 41.66 42.51 41.28 41.36 134,999 -1.01(-2.38%)
Aug 20, 2015 42.17 43.02 41.52 42.37 171,197 -0.20(-0.47%)
Aug 19, 2015 42.50 42.94 42.12 42.57 132,241 -0.10(-0.23%)
Aug 18, 2015 43.02 43.12 42.28 42.67 120,168 -0.35(-0.81%)
Aug 17, 2015 43.19 43.39 42.72 43.02 76,306 -0.33(-0.76%)
Aug 14, 2015 42.71 43.54 42.71 43.35 158,667 +0.45(+1.05%)
Aug 13, 2015 42.81 43.14 42.25 42.90 82,828 +0.19(+0.44%)
Aug 12, 2015 43.19 43.25 42.09 42.71 93,139 -0.97(-2.22%)
Aug 11, 2015 44.68 44.68 43.51 43.68 107,705 -1.52(-3.36%)
Aug 10, 2015 44.00 45.27 43.57 45.20 129,898 +1.46(+3.34%)
Aug 07, 2015 44.65 45.44 43.50 43.74 104,208 -1.08(-2.41%)
Aug 06, 2015 43.91 45.05 43.87 44.82 146,167 +1.19(+2.73%)
Aug 05, 2015 44.22 44.64 43.38 43.63 83,231 -0.38(-0.86%)
Aug 04, 2015 44.12 44.85 43.74 44.01 94,411 -0.20(-0.45%)
Aug 03, 2015 44.96 45.23 43.57 44.21 138,357 -0.64(-1.43%)
Jul 31, 2015 45.74 45.83 44.65 44.85 110,632 -0.93(-2.03%)
Jul 30, 2015 46.21 46.22 45.05 45.78 129,713 -0.46(-0.99%)
Jul 29, 2015 44.93 46.42 44.76 46.24 168,591 +1.31(+2.92%)
Jul 28, 2015 44.95 45.04 44.12 44.93 124,468 +0.33(+0.74%)
Jul 27, 2015 43.46 44.64 43.10 44.60 211,935 +0.82(+1.87%)
Jul 24, 2015 43.69 45.29 43.57 43.78 258,800 +0.11(+0.25%)
Jul 23, 2015 41.50 44.05 41.50 43.67 358,536 +3.09(+7.61%)
Jul 22, 2015 40.43 41.00 40.41 40.58 97,714 -0.30(-0.73%)
Jul 21, 2015 41.51 41.80 40.65 40.88 82,427 -0.76(-1.83%)
Jul 20, 2015 41.12 41.98 40.60 41.64 155,797 +0.68(+1.66%)
Jul 17, 2015 41.05 41.10 40.57 40.96 90,957 -0.19(-0.46%)
Jul 16, 2015 42.61 42.61 41.12 41.15 111,759 -1.02(-2.42%)
Jul 15, 2015 42.88 43.41 41.97 42.17 61,283 -0.83(-1.93%)
Jul 14, 2015 43.27 43.31 42.60 43.00 51,055 -0.36(-0.83%)
Jul 13, 2015 42.94 43.49 42.94 43.36 85,190 +0.89(+2.10%)
Jul 10, 2015 42.12 42.50 41.82 42.47 64,769 +0.89(+2.14%)
Jul 09, 2015 42.25 42.44 41.54 41.58 118,462 -0.04(-0.10%)
Jul 08, 2015 42.05 42.51 41.33 41.62 133,965 -0.91(-2.14%)
Jul 07, 2015 42.79 42.79 41.44 42.53 126,103 -0.46(-1.07%)
Jul 06, 2015 43.04 43.53 42.40 42.99 138,510 -0.66(-1.51%)
Jul 02, 2015 43.71 43.65 43.65 43.65 52,700 +0.05(+0.11%)
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.