Skip to main content
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 (%)
Jan 30, 2009 29.92 30.41 28.18 28.71 0 -0.55(-1.88%)
Jan 29, 2009 31.10 31.40 29.25 29.26 135,412 -2.40(-7.58%)
Jan 28, 2009 30.00 32.57 30.00 31.66 270,954 +2.93(+10.20%)
Jan 27, 2009 27.68 28.94 27.20 28.73 107,767 +1.20(+4.36%)
Jan 26, 2009 28.05 29.47 26.72 27.53 139,172 -0.36(-1.29%)
Jan 23, 2009 25.98 28.16 25.98 27.89 153,584 +0.87(+3.22%)
Jan 22, 2009 27.77 28.14 25.88 27.02 233,903 -1.52(-5.33%)
Jan 21, 2009 26.15 28.74 25.38 28.54 274,673 +2.70(+10.45%)
Jan 20, 2009 28.81 28.96 25.77 25.84 189,592 -3.64(-12.35%)
Jan 16, 2009 29.82 30.35 27.47 29.48 118,684 -0.13(-0.44%)
Jan 15, 2009 29.12 30.62 27.50 29.61 219,604 -0.18(-0.60%)
Jan 14, 2009 30.93 31.40 29.74 29.79 159,369 -2.19(-6.85%)
Jan 13, 2009 31.33 32.28 30.92 31.98 176,867 +0.33(+1.04%)
Jan 12, 2009 32.44 33.00 31.30 31.65 156,347 -0.79(-2.44%)
Jan 09, 2009 33.76 33.85 32.37 32.44 175,521 -1.59(-4.67%)
Jan 08, 2009 34.04 34.28 32.83 34.03 275,350 -0.66(-1.90%)
Jan 07, 2009 37.00 37.34 34.05 34.69 359,499 -3.28(-8.64%)
Jan 06, 2009 38.10 39.00 37.24 37.97 266,686 -0.22(-0.58%)
Jan 05, 2009 37.89 38.87 36.72 38.19 287,862 +0.30(+0.79%)
Jan 02, 2009 39.85 39.99 37.61 37.89 0 -1.87(-4.70%)
Jan 01, 2009 39.60 41.43 39.13 39.76 0 +0.00(+0.00%)
Dec 31, 2008 39.60 41.43 39.13 39.76 465,231 +0.36(+0.91%)
Dec 30, 2008 37.18 39.59 36.57 39.40 227,881 +2.89(+7.92%)
Dec 29, 2008 37.61 37.78 35.35 36.51 304,917 -1.13(-3.00%)
Dec 26, 2008 37.40 38.90 37.20 37.64 222,069 +0.45(+1.21%)
Dec 24, 2008 35.83 37.49 35.07 37.19 135,948 +1.38(+3.85%)
Dec 23, 2008 36.86 37.50 35.37 35.81 202,539 -0.45(-1.24%)
Dec 22, 2008 37.04 38.00 35.24 36.26 373,589 -0.67(-1.81%)
Dec 19, 2008 35.75 38.00 35.75 36.93 497,150 +1.68(+4.77%)
Dec 18, 2008 35.35 36.48 34.76 35.25 249,994 +0.10(+0.28%)
Dec 17, 2008 35.05 36.49 34.28 35.15 256,123 -0.52(-1.46%)
Dec 16, 2008 31.36 35.67 30.99 35.67 357,224 +5.09(+16.64%)
Dec 15, 2008 32.87 33.17 30.01 30.58 165,013 -2.22(-6.77%)
Dec 12, 2008 30.39 33.21 30.16 32.80 212,237 +2.05(+6.67%)
Dec 11, 2008 33.56 34.39 30.53 30.75 274,644 -3.72(-10.79%)
Dec 10, 2008 33.45 34.63 32.70 34.47 368,913 +1.92(+5.90%)
Dec 09, 2008 34.48 35.45 32.20 32.55 345,715 -2.74(-7.76%)
Dec 08, 2008 36.17 37.08 34.46 35.29 470,077 +0.65(+1.88%)
Dec 05, 2008 32.95 35.58 32.78 34.64 414,692 +0.73(+2.15%)
Dec 04, 2008 34.25 36.85 33.18 33.91 262,554 -1.20(-3.42%)
Dec 03, 2008 33.35 36.29 32.82 35.11 266,870 -0.17(-0.48%)
Dec 02, 2008 33.21 35.37 31.44 35.28 232,018 +3.52(+11.08%)
Dec 01, 2008 36.78 37.27 31.75 31.76 339,162 -6.13(-16.18%)
Nov 28, 2008 36.16 37.89 35.58 37.89 61,245 +0.81(+2.18%)
Nov 26, 2008 33.51 37.26 33.51 37.08 194,486 +1.87(+5.31%)
Nov 25, 2008 35.44 35.94 32.02 35.21 242,163 -0.18(-0.51%)
Nov 24, 2008 28.92 35.39 28.00 35.39 336,982 +7.64(+27.53%)
Nov 21, 2008 27.58 28.21 24.23 27.75 384,059 +1.26(+4.76%)
Nov 20, 2008 26.00 29.47 25.07 26.49 285,925 +0.03(+0.11%)
Nov 19, 2008 29.81 30.60 26.43 26.46 276,987 -3.75(-12.41%)
Nov 18, 2008 31.20 31.20 28.42 30.21 230,990 -0.66(-2.14%)
Nov 17, 2008 30.72 32.31 30.00 30.87 236,157 -0.16(-0.52%)
Nov 14, 2008 34.96 36.16 31.01 31.03 211,620 -4.57(-12.84%)
Nov 13, 2008 31.86 35.82 28.64 35.60 311,552 +3.67(+11.49%)
Nov 12, 2008 32.07 33.75 31.60 31.93 252,927 -0.88(-2.68%)
Nov 11, 2008 33.22 33.83 31.66 32.81 412,676 -1.45(-4.23%)
Nov 10, 2008 39.65 40.02 33.61 34.26 370,598 -4.67(-12.00%)
Nov 07, 2008 37.57 39.22 36.44 38.93 190,500 +1.74(+4.68%)
Nov 06, 2008 37.71 38.72 36.43 37.19 215,056 -1.01(-2.64%)
Nov 05, 2008 39.83 41.48 38.00 38.20 228,177 -2.36(-5.82%)
Nov 04, 2008 40.24 41.76 38.43 40.56 219,285 +1.05(+2.66%)
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.