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, 2016 47.28 48.41 47.09 48.30 130,307 +1.20(+2.55%)
Sep 29, 2016 46.73 47.83 46.73 47.10 129,097 +0.22(+0.47%)
Sep 28, 2016 47.05 47.31 46.35 46.88 50,110 +0.15(+0.32%)
Sep 27, 2016 46.62 47.09 45.95 46.73 53,716 +0.11(+0.24%)
Sep 26, 2016 48.04 48.20 46.58 46.62 63,144 -1.66(-3.44%)
Sep 23, 2016 48.23 48.52 48.01 48.28 91,960 -0.35(-0.72%)
Sep 22, 2016 48.60 48.70 48.14 48.63 74,708 +0.19(+0.39%)
Sep 21, 2016 47.84 48.44 47.46 48.44 88,320 +0.96(+2.02%)
Sep 20, 2016 46.97 47.83 45.85 47.48 283,436 +0.65(+1.39%)
Sep 19, 2016 46.38 47.24 46.26 46.83 136,113 +0.50(+1.08%)
Sep 16, 2016 45.98 46.40 45.38 46.33 187,070 -0.02(-0.04%)
Sep 15, 2016 45.29 46.82 45.24 46.35 144,458 +1.22(+2.70%)
Sep 14, 2016 45.01 45.42 44.88 45.13 79,932 -0.05(-0.11%)
Sep 13, 2016 45.60 45.61 44.56 45.18 77,428 -0.93(-2.02%)
Sep 12, 2016 45.30 46.26 45.15 46.11 110,318 +0.61(+1.34%)
Sep 09, 2016 45.52 46.54 45.33 45.50 117,609 -0.22(-0.48%)
Sep 08, 2016 45.47 46.01 45.44 45.72 69,169 +0.16(+0.35%)
Sep 07, 2016 45.10 45.59 44.78 45.56 103,063 +0.46(+1.02%)
Sep 06, 2016 44.92 45.66 44.86 45.10 109,373 +0.04(+0.09%)
Sep 02, 2016 44.89 45.06 45.06 45.06 95,300 +0.12(+0.27%)
Sep 01, 2016 44.63 45.14 44.06 44.94 86,378 +0.56(+1.26%)
Aug 31, 2016 44.24 44.60 44.03 44.38 166,763 -0.06(-0.14%)
Aug 30, 2016 43.81 44.45 43.73 44.44 186,142 +0.60(+1.37%)
Aug 29, 2016 43.62 43.99 43.53 43.84 139,868 +0.31(+0.71%)
Aug 26, 2016 43.54 44.25 42.98 43.53 112,308 +0.09(+0.21%)
Aug 25, 2016 43.32 43.82 43.10 43.44 54,880 -0.11(-0.25%)
Aug 24, 2016 43.30 43.76 43.09 43.55 76,746 +0.48(+1.11%)
Aug 23, 2016 43.72 44.16 42.99 43.07 86,303 -0.48(-1.10%)
Aug 22, 2016 42.77 43.83 42.12 43.55 76,428 +0.48(+1.11%)
Aug 19, 2016 43.46 44.18 42.78 43.07 168,645 -0.52(-1.19%)
Aug 18, 2016 43.49 43.84 43.05 43.59 79,610 +0.24(+0.55%)
Aug 17, 2016 43.80 43.83 42.94 43.35 37,019 -0.45(-1.03%)
Aug 16, 2016 43.85 44.09 43.60 43.80 45,076 -0.11(-0.25%)
Aug 15, 2016 43.89 44.31 43.61 43.91 85,188 +0.11(+0.25%)
Aug 12, 2016 43.49 44.07 43.06 43.80 41,731 -0.05(-0.11%)
Aug 11, 2016 44.06 44.42 43.31 43.85 90,055 -0.16(-0.36%)
Aug 10, 2016 43.74 44.07 43.35 44.01 98,573 +0.27(+0.62%)
Aug 09, 2016 43.39 43.82 42.86 43.74 87,000 +0.59(+1.37%)
Aug 08, 2016 43.33 43.45 42.67 43.15 58,853 -0.18(-0.42%)
Aug 05, 2016 42.39 43.67 42.39 43.33 63,155 +1.44(+3.44%)
Aug 04, 2016 42.04 42.34 41.61 41.89 39,768 -0.18(-0.43%)
Aug 03, 2016 40.52 42.39 40.52 42.07 97,542 +1.41(+3.47%)
Aug 02, 2016 41.22 41.69 40.42 40.66 164,384 -0.83(-2.00%)
Aug 01, 2016 41.24 42.14 41.17 41.49 96,285 +0.15(+0.36%)
Jul 29, 2016 42.63 42.63 41.12 41.34 170,299 -1.81(-4.19%)
Jul 28, 2016 43.58 46.00 42.16 43.15 194,845 +1.21(+2.89%)
Jul 27, 2016 41.42 42.29 41.19 41.94 63,030 +0.58(+1.40%)
Jul 26, 2016 41.10 41.49 40.84 41.36 47,556 +0.09(+0.22%)
Jul 25, 2016 40.95 41.51 40.84 41.27 39,453 +0.07(+0.17%)
Jul 22, 2016 41.61 41.61 40.89 41.20 85,092 -0.25(-0.60%)
Jul 21, 2016 41.81 42.45 41.20 41.45 135,001 -0.31(-0.74%)
Jul 20, 2016 41.83 41.83 41.01 41.76 121,370 +0.42(+1.02%)
Jul 19, 2016 41.37 42.09 41.14 41.34 56,282 -0.28(-0.67%)
Jul 18, 2016 41.64 42.27 41.55 41.62 77,839 -0.17(-0.41%)
Jul 15, 2016 41.79 41.98 41.51 41.79 101,407 +0.53(+1.28%)
Jul 14, 2016 42.53 42.96 41.07 41.26 166,288 -0.66(-1.57%)
Jul 13, 2016 41.76 42.18 41.26 41.92 229,018 +0.17(+0.41%)
Jul 12, 2016 40.73 42.30 40.73 41.75 153,348 +1.56(+3.88%)
Jul 11, 2016 40.36 41.00 40.03 40.19 87,818 +0.34(+0.85%)
Jul 08, 2016 39.29 40.03 38.71 39.85 160,314 +1.14(+2.94%)
Jul 07, 2016 38.41 39.06 38.41 38.71 113,545 +0.56(+1.47%)
Jul 06, 2016 37.19 38.84 36.80 38.15 200,097 +0.72(+1.92%)
Jul 05, 2016 37.76 37.90 36.81 37.43 148,857 -0.83(-2.17%)
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.