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 (%)
Oct 31, 2013 36.28 36.56 35.84 35.89 63,010 -0.50(-1.37%)
Oct 30, 2013 36.90 36.90 36.28 36.39 132,227 -0.51(-1.38%)
Oct 29, 2013 37.20 37.42 36.63 36.90 123,774 -0.27(-0.73%)
Oct 28, 2013 37.57 37.60 37.02 37.17 99,169 -0.44(-1.17%)
Oct 25, 2013 37.62 37.95 37.04 37.61 132,212 +0.15(+0.40%)
Oct 24, 2013 37.12 37.56 36.83 37.46 51,553 +0.52(+1.41%)
Oct 23, 2013 37.46 37.54 36.55 36.94 90,426 -0.76(-2.02%)
Oct 22, 2013 38.17 38.84 37.57 37.70 96,307 -0.25(-0.66%)
Oct 21, 2013 37.64 38.24 37.46 37.95 99,245 +0.28(+0.74%)
Oct 18, 2013 37.18 37.81 36.89 37.67 89,893 +0.67(+1.81%)
Oct 17, 2013 36.10 37.09 35.84 37.00 261,506 +0.81(+2.24%)
Oct 16, 2013 35.90 36.48 35.14 36.19 363,037 +2.25(+6.63%)
Oct 15, 2013 34.21 34.55 33.77 33.94 84,343 -0.30(-0.88%)
Oct 14, 2013 33.49 34.26 33.48 34.24 58,280 +0.43(+1.27%)
Oct 11, 2013 33.29 33.82 33.15 33.81 60,048 +0.49(+1.47%)
Oct 10, 2013 32.82 33.39 32.82 33.32 52,603 +0.99(+3.06%)
Oct 09, 2013 32.43 32.89 32.18 32.33 74,842 +0.00(+0.00%)
Oct 08, 2013 32.63 33.17 32.24 32.33 56,176 -0.33(-1.01%)
Oct 07, 2013 32.33 32.84 32.27 32.66 67,393 -0.12(-0.37%)
Oct 04, 2013 32.20 33.02 31.76 32.78 104,051 -0.06(-0.18%)
Oct 03, 2013 33.43 33.50 32.52 32.84 91,401 -0.74(-2.20%)
Oct 02, 2013 34.05 34.24 33.37 33.58 108,056 -0.82(-2.38%)
Oct 01, 2013 34.42 34.95 34.17 34.40 108,828 +0.11(+0.32%)
Sep 30, 2013 34.10 34.62 34.06 34.29 151,435 -0.28(-0.81%)
Sep 27, 2013 34.61 35.03 34.41 34.57 50,912 -0.36(-1.03%)
Sep 26, 2013 34.91 35.37 34.45 34.93 73,541 +0.03(+0.09%)
Sep 25, 2013 34.68 35.37 34.68 34.90 40,057 +0.18(+0.52%)
Sep 24, 2013 34.93 35.32 34.42 34.72 62,549 -0.08(-0.23%)
Sep 23, 2013 34.62 34.98 34.31 34.80 47,453 -0.01(-0.03%)
Sep 20, 2013 35.39 35.53 34.52 34.81 173,455 -0.41(-1.16%)
Sep 19, 2013 35.48 35.52 34.86 35.22 140,164 -0.21(-0.59%)
Sep 18, 2013 35.65 35.83 35.12 35.43 118,180 -0.31(-0.87%)
Sep 17, 2013 35.78 36.08 35.55 35.74 81,921 -0.05(-0.14%)
Sep 16, 2013 35.80 35.90 35.58 35.79 63,112 +0.21(+0.59%)
Sep 13, 2013 35.76 35.95 35.28 35.58 46,558 -0.06(-0.17%)
Sep 12, 2013 36.14 36.31 35.42 35.64 77,749 -0.50(-1.38%)
Sep 11, 2013 35.52 36.31 35.47 36.14 116,109 +0.30(+0.84%)
Sep 10, 2013 35.27 35.87 35.17 35.84 85,488 +0.84(+2.40%)
Sep 09, 2013 34.96 35.46 34.76 35.00 82,676 +0.17(+0.49%)
Sep 06, 2013 34.40 35.00 33.89 34.83 90,352 +0.59(+1.72%)
Sep 05, 2013 33.86 34.55 33.61 34.24 67,205 +0.48(+1.42%)
Sep 04, 2013 32.81 33.85 32.65 33.76 88,154 +0.94(+2.86%)
Sep 03, 2013 32.97 33.46 32.47 32.82 92,592 +0.31(+0.95%)
Aug 30, 2013 32.61 32.65 32.34 32.51 194,190 -0.14(-0.43%)
Aug 29, 2013 32.57 33.03 32.27 32.65 79,407 +0.04(+0.12%)
Aug 28, 2013 33.03 33.38 32.61 32.61 60,082 -0.54(-1.63%)
Aug 27, 2013 32.95 33.53 32.66 33.15 155,585 -0.30(-0.90%)
Aug 26, 2013 33.74 33.95 33.37 33.45 87,697 -0.28(-0.83%)
Aug 23, 2013 33.98 33.98 33.24 33.73 57,811 -0.11(-0.33%)
Aug 22, 2013 33.30 34.14 33.30 33.84 73,100 +0.76(+2.30%)
Aug 21, 2013 33.18 33.55 32.67 33.08 78,303 -0.27(-0.81%)
Aug 20, 2013 32.60 33.49 32.50 33.35 61,042 +0.80(+2.46%)
Aug 19, 2013 33.29 33.35 32.50 32.55 87,531 -0.70(-2.11%)
Aug 16, 2013 33.23 34.05 33.20 33.25 92,088 -0.05(-0.15%)
Aug 15, 2013 33.49 33.73 33.01 33.30 74,173 -0.60(-1.77%)
Aug 14, 2013 34.19 34.65 33.82 33.90 106,711 -0.29(-0.85%)
Aug 13, 2013 33.93 34.39 33.75 34.19 70,301 +0.39(+1.15%)
Aug 12, 2013 33.31 33.82 33.24 33.80 112,669 +0.22(+0.66%)
Aug 09, 2013 33.34 33.80 32.95 33.58 223,786 +0.11(+0.33%)
Aug 08, 2013 34.00 34.36 33.41 33.47 127,517 -0.26(-0.77%)
Aug 07, 2013 33.85 34.07 33.17 33.73 152,046 -0.36(-1.06%)
Aug 06, 2013 34.26 34.40 33.94 34.09 97,239 -0.24(-0.70%)
Aug 05, 2013 34.17 34.74 34.04 34.33 115,382 +0.01(+0.03%)
Aug 02, 2013 34.25 34.59 33.93 34.32 137,142 -0.02(-0.06%)
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.