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 (%)
Mar 28, 2013 34.34 34.45 33.92 34.30 125,384 +0.02(+0.06%)
Mar 27, 2013 34.21 34.54 33.68 34.28 145,958 -0.26(-0.75%)
Mar 26, 2013 34.83 35.01 34.23 34.54 141,074 +0.04(+0.12%)
Mar 25, 2013 35.12 35.56 34.25 34.50 161,788 -0.56(-1.60%)
Mar 22, 2013 35.43 35.50 34.78 35.06 147,762 -0.19(-0.54%)
Mar 21, 2013 37.04 37.04 35.10 35.25 316,635 -2.15(-5.75%)
Mar 20, 2013 37.33 37.63 37.02 37.40 100,191 +0.40(+1.08%)
Mar 19, 2013 38.37 38.44 36.71 37.00 247,104 -1.15(-3.01%)
Mar 18, 2013 39.00 39.05 37.94 38.15 196,179 -1.40(-3.54%)
Mar 15, 2013 39.73 39.77 39.20 39.55 209,700 -0.14(-0.35%)
Mar 14, 2013 39.24 39.81 39.24 39.69 129,047 +0.65(+1.66%)
Mar 13, 2013 39.11 39.27 38.95 39.04 75,042 -0.11(-0.28%)
Mar 12, 2013 39.16 39.56 38.75 39.15 135,979 -0.15(-0.38%)
Mar 11, 2013 39.50 39.50 38.88 39.30 292,049 -0.11(-0.28%)
Mar 08, 2013 39.83 40.03 39.41 39.41 145,745 -0.16(-0.40%)
Mar 07, 2013 38.93 39.70 38.46 39.57 162,202 +0.73(+1.88%)
Mar 06, 2013 39.21 39.21 38.28 38.84 162,585 +0.02(+0.05%)
Mar 05, 2013 38.12 39.25 38.12 38.82 171,720 +0.93(+2.45%)
Mar 04, 2013 38.02 38.40 37.53 37.89 296,604 -0.45(-1.17%)
Mar 01, 2013 38.23 38.56 37.30 38.34 219,677 -0.23(-0.60%)
Feb 28, 2013 38.90 39.11 38.54 38.57 237,877 -0.51(-1.31%)
Feb 27, 2013 38.04 39.44 38.04 39.08 172,174 +0.95(+2.49%)
Feb 26, 2013 38.47 38.80 37.95 38.13 176,207 -0.20(-0.52%)
Feb 25, 2013 39.68 39.97 38.33 38.33 240,480 -0.97(-2.47%)
Feb 22, 2013 38.79 39.40 38.63 39.30 336,508 +0.80(+2.08%)
Feb 21, 2013 40.62 40.62 38.00 38.50 396,026 -2.27(-5.57%)
Feb 20, 2013 41.13 41.50 40.71 40.77 329,704 -0.65(-1.57%)
Feb 19, 2013 41.00 42.12 40.89 41.42 372,574 +0.41(+1.00%)
Feb 15, 2013 42.17 42.19 40.58 41.01 375,766 -0.96(-2.29%)
Feb 14, 2013 41.62 42.30 41.62 41.97 169,059 +0.25(+0.60%)
Feb 13, 2013 41.76 42.36 41.24 41.72 239,820 +0.15(+0.36%)
Feb 12, 2013 41.70 42.56 41.52 41.57 202,454 -0.17(-0.41%)
Feb 11, 2013 41.48 42.10 41.25 41.74 174,338 +0.26(+0.63%)
Feb 08, 2013 41.38 41.78 41.29 41.48 164,054 +0.08(+0.19%)
Feb 07, 2013 41.14 41.53 40.66 41.40 209,071 +0.37(+0.90%)
Feb 06, 2013 40.69 41.10 40.50 41.03 235,288 +0.63(+1.56%)
Feb 04, 2013 40.63 40.87 39.62 40.40 315,395 -0.26(-0.64%)
Feb 01, 2013 39.05 40.79 39.04 40.66 399,431 +1.93(+4.98%)
Jan 31, 2013 38.94 39.00 38.26 38.73 344,030 -0.37(-0.95%)
Jan 30, 2013 39.78 40.59 38.90 39.10 373,245 +0.35(+0.90%)
Jan 29, 2013 38.30 38.82 38.19 38.75 137,283 +0.44(+1.15%)
Jan 28, 2013 38.11 38.54 37.52 38.31 179,263 +0.39(+1.03%)
Jan 25, 2013 37.80 37.97 37.28 37.92 193,171 +0.20(+0.53%)
Jan 24, 2013 37.34 38.04 37.23 37.72 158,398 +0.41(+1.10%)
Jan 23, 2013 37.31 37.57 36.61 37.31 268,439 +0.04(+0.11%)
Jan 22, 2013 36.01 37.49 36.01 37.27 268,400 +1.44(+4.02%)
Jan 18, 2013 35.36 35.96 35.36 35.83 155,350 +0.62(+1.76%)
Jan 17, 2013 34.93 35.46 34.93 35.21 88,715 +0.54(+1.56%)
Jan 16, 2013 34.33 34.95 34.30 34.67 151,312 +0.35(+1.02%)
Jan 15, 2013 33.84 34.39 33.84 34.32 124,921 +0.32(+0.94%)
Jan 14, 2013 33.95 34.04 33.80 34.00 84,085 +0.01(+0.03%)
Jan 11, 2013 34.20 34.44 33.92 33.99 167,220 -0.35(-1.02%)
Jan 10, 2013 33.55 34.50 33.38 34.34 353,558 +1.13(+3.40%)
Jan 09, 2013 33.03 33.25 32.79 33.21 186,136 +0.26(+0.79%)
Jan 08, 2013 32.95 33.27 32.60 32.95 251,653 -0.11(-0.33%)
Jan 07, 2013 33.55 33.55 32.74 33.06 196,477 -0.56(-1.67%)
Jan 04, 2013 33.67 33.87 33.12 33.62 351,752 +0.19(+0.57%)
Jan 03, 2013 33.65 33.80 32.83 33.43 252,125 +0.41(+1.24%)
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.