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 (%)
Apr 30, 2015 51.87 52.02 50.30 50.45 99,764 -1.75(-3.35%)
Apr 29, 2015 52.21 52.69 51.98 52.20 53,298 -0.47(-0.89%)
Apr 28, 2015 52.27 52.77 51.67 52.67 146,714 +0.23(+0.44%)
Apr 27, 2015 53.54 54.68 52.38 52.44 101,215 -0.95(-1.78%)
Apr 24, 2015 53.43 53.68 51.81 53.39 124,725 -0.27(-0.50%)
Apr 23, 2015 56.57 56.57 53.41 53.66 183,580 -1.73(-3.12%)
Apr 22, 2015 55.01 55.74 54.63 55.39 118,304 +0.36(+0.65%)
Apr 21, 2015 54.88 55.25 54.45 55.03 76,949 +0.44(+0.81%)
Apr 20, 2015 54.82 55.07 54.09 54.59 62,131 +0.38(+0.70%)
Apr 17, 2015 54.62 54.62 53.84 54.21 124,365 -0.91(-1.65%)
Apr 16, 2015 54.21 55.32 54.02 55.12 76,741 +0.72(+1.32%)
Apr 15, 2015 54.02 54.77 53.79 54.40 83,291 +0.49(+0.91%)
Apr 14, 2015 53.95 54.13 53.55 53.91 58,005 -0.31(-0.57%)
Apr 13, 2015 53.47 54.24 53.26 54.22 70,234 +0.78(+1.46%)
Apr 10, 2015 53.20 53.92 52.86 53.44 104,945 +0.13(+0.24%)
Apr 09, 2015 53.21 53.69 52.58 53.31 114,505 -0.02(-0.04%)
Apr 08, 2015 53.03 53.56 52.71 53.33 185,040 +0.27(+0.51%)
Apr 07, 2015 54.34 54.75 52.99 53.06 98,093 -1.21(-2.23%)
Apr 06, 2015 53.50 54.75 52.93 54.27 100,522 +0.16(+0.30%)
Apr 02, 2015 53.76 54.11 54.11 54.11 79,600 +0.49(+0.91%)
Apr 01, 2015 52.32 53.84 52.25 53.62 136,772 +1.16(+2.21%)
Mar 31, 2015 52.33 52.66 52.19 52.46 101,862 -0.47(-0.89%)
Mar 30, 2015 52.58 53.16 52.48 52.93 94,791 +0.63(+1.20%)
Mar 27, 2015 52.91 52.96 52.22 52.30 100,011 -0.57(-1.08%)
Mar 26, 2015 52.46 53.62 52.24 52.87 160,811 +0.08(+0.15%)
Mar 25, 2015 54.50 54.50 52.78 52.79 183,311 -1.57(-2.89%)
Mar 24, 2015 54.85 54.85 54.25 54.36 124,210 -0.59(-1.07%)
Mar 23, 2015 55.17 55.49 54.92 54.95 80,465 -0.36(-0.65%)
Mar 20, 2015 54.69 55.59 54.69 55.31 195,931 +0.89(+1.64%)
Mar 19, 2015 54.14 54.78 53.72 54.42 117,481 -0.19(-0.35%)
Mar 18, 2015 54.78 55.66 54.50 54.61 109,246 -0.46(-0.84%)
Mar 17, 2015 54.82 55.34 54.22 55.07 118,086 -0.25(-0.45%)
Mar 16, 2015 55.70 55.79 55.07 55.32 106,199 +0.11(+0.20%)
Mar 13, 2015 55.23 55.54 53.87 55.21 137,113 -0.21(-0.38%)
Mar 12, 2015 53.56 55.42 53.56 55.42 151,827 +2.31(+4.35%)
Mar 11, 2015 52.42 53.24 52.03 53.11 147,742 +0.76(+1.45%)
Mar 10, 2015 52.42 52.76 52.00 52.35 156,099 -0.87(-1.63%)
Mar 09, 2015 53.35 53.48 52.73 53.22 90,455 -0.14(-0.26%)
Mar 06, 2015 53.78 54.77 53.23 53.36 76,484 -0.60(-1.11%)
Mar 05, 2015 53.35 54.17 52.61 53.96 81,996 +0.64(+1.20%)
Mar 04, 2015 53.29 53.74 52.66 53.32 111,389 -0.42(-0.78%)
Mar 03, 2015 54.14 54.50 53.23 53.74 150,781 -0.80(-1.47%)
Mar 02, 2015 54.82 55.34 54.30 54.54 152,907 -0.21(-0.38%)
Feb 27, 2015 54.92 55.34 54.33 54.75 118,702 -0.41(-0.74%)
Feb 26, 2015 54.46 55.46 53.96 55.16 90,027 +0.78(+1.43%)
Feb 25, 2015 55.08 55.09 54.20 54.38 78,080 -0.90(-1.63%)
Feb 24, 2015 54.87 55.75 54.81 55.28 84,260 +0.57(+1.04%)
Feb 23, 2015 54.46 54.81 53.53 54.71 87,042 -0.14(-0.26%)
Feb 20, 2015 54.68 55.08 53.58 54.85 111,389 -0.05(-0.09%)
Feb 19, 2015 54.16 55.25 54.16 54.90 66,687 +0.34(+0.62%)
Feb 18, 2015 54.75 55.31 54.20 54.56 105,910 -0.70(-1.27%)
Feb 17, 2015 54.97 55.69 54.69 55.26 100,629 +0.16(+0.29%)
Feb 13, 2015 56.86 55.10 55.10 55.10 120,400 -1.61(-2.84%)
Feb 12, 2015 56.10 56.94 55.87 56.71 69,246 +0.95(+1.70%)
Feb 11, 2015 55.83 56.27 55.13 55.76 60,185 -0.10(-0.18%)
Feb 10, 2015 56.51 56.51 55.00 55.86 100,395 -0.01(-0.02%)
Feb 09, 2015 54.85 56.00 54.83 55.87 125,027 +0.68(+1.23%)
Feb 06, 2015 55.10 55.94 55.00 55.19 150,040 +0.09(+0.16%)
Feb 05, 2015 49.78 55.67 49.78 55.10 139,034 +1.42(+2.65%)
Feb 04, 2015 53.93 54.49 53.49 53.68 98,506 -0.18(-0.33%)
Feb 03, 2015 52.69 54.01 52.69 53.86 105,829 +1.60(+3.06%)
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.