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 29, 2019 74.05 74.18 72.74 72.83 75,800 -0.68(-0.93%)
Mar 28, 2019 72.87 73.84 72.39 73.51 44,238 +0.46(+0.63%)
Mar 27, 2019 72.69 73.75 71.75 73.05 58,256 +0.59(+0.81%)
Mar 26, 2019 71.57 72.70 71.50 72.46 54,855 +1.41(+1.98%)
Mar 25, 2019 70.59 71.39 70.27 71.05 61,963 +0.51(+0.72%)
Mar 22, 2019 73.09 73.09 69.82 70.54 79,700 -3.25(-4.40%)
Mar 21, 2019 72.43 74.80 72.37 73.79 82,595 +1.16(+1.60%)
Mar 20, 2019 73.25 74.17 72.41 72.63 72,441 -0.40(-0.55%)
Mar 19, 2019 74.99 75.00 72.74 73.03 53,231 -1.46(-1.96%)
Mar 18, 2019 73.00 74.68 72.83 74.49 104,167 +1.86(+2.56%)
Mar 15, 2019 72.74 73.26 72.08 72.63 194,800 -0.05(-0.07%)
Mar 14, 2019 72.15 72.95 71.28 72.68 104,211 +0.68(+0.94%)
Mar 13, 2019 71.50 72.24 71.07 72.00 88,848 +0.94(+1.32%)
Mar 12, 2019 70.26 71.51 69.56 71.06 101,418 +0.83(+1.18%)
Mar 11, 2019 68.61 70.53 68.06 70.23 85,083 +1.86(+2.72%)
Mar 08, 2019 67.91 68.37 67.23 68.37 50,800 -0.04(-0.06%)
Mar 07, 2019 68.96 68.96 67.83 68.41 42,725 -0.67(-0.97%)
Mar 06, 2019 70.42 70.44 68.49 69.08 55,395 -1.34(-1.90%)
Mar 05, 2019 71.70 71.70 70.33 70.42 38,649 -1.23(-1.72%)
Mar 04, 2019 71.74 73.50 71.54 71.65 84,801 -0.13(-0.18%)
Mar 01, 2019 70.51 71.99 69.78 71.78 104,000 +1.82(+2.60%)
Feb 28, 2019 68.81 70.29 68.05 69.96 82,117 +1.19(+1.73%)
Feb 27, 2019 68.07 68.78 67.78 68.77 75,466 +0.51(+0.75%)
Feb 26, 2019 69.56 71.33 68.18 68.26 59,425 -1.33(-1.91%)
Feb 25, 2019 71.96 72.56 69.30 69.59 107,882 -1.62(-2.27%)
Feb 22, 2019 70.59 71.27 70.23 71.21 71,300 -0.77(-1.07%)
Feb 21, 2019 72.89 72.89 71.26 71.98 123,761 -1.80(-2.44%)
Feb 20, 2019 74.00 74.35 73.09 73.78 92,872 -0.41(-0.55%)
Feb 19, 2019 73.95 75.21 73.59 74.19 95,846 -0.21(-0.28%)
Feb 15, 2019 73.79 74.91 73.35 74.40 53,400 +1.11(+1.51%)
Feb 14, 2019 73.68 73.92 72.82 73.29 56,787 -0.73(-0.99%)
Feb 13, 2019 74.66 74.95 74.00 74.02 39,101 -0.72(-0.96%)
Feb 12, 2019 74.00 74.82 73.48 74.74 33,223 +1.25(+1.70%)
Feb 11, 2019 72.47 73.60 72.47 73.49 40,155 +1.02(+1.41%)
Feb 08, 2019 72.03 73.89 71.62 72.47 51,100 +0.20(+0.28%)
Feb 07, 2019 73.04 73.04 71.78 72.27 33,938 -0.77(-1.05%)
Feb 06, 2019 73.33 73.33 72.11 73.04 49,561 -0.04(-0.05%)
Feb 05, 2019 72.60 73.72 72.50 73.08 31,682 +0.82(+1.13%)
Feb 04, 2019 70.64 72.40 68.54 72.26 113,761 +1.95(+2.77%)
Feb 01, 2019 71.44 71.44 68.07 70.31 52,500 +1.28(+1.85%)
Jan 31, 2019 67.99 69.03 67.78 69.03 52,710 +0.50(+0.73%)
Jan 30, 2019 68.07 69.40 67.48 68.53 46,046 +0.78(+1.15%)
Jan 29, 2019 68.67 68.67 67.38 67.75 24,275 -0.81(-1.18%)
Jan 28, 2019 67.74 68.82 67.29 68.56 32,359 -0.56(-0.81%)
Jan 25, 2019 69.69 71.31 67.93 69.12 29,800 +0.05(+0.07%)
Jan 24, 2019 68.80 69.86 68.79 69.07 25,285 -0.19(-0.27%)
Jan 23, 2019 70.36 70.78 68.66 69.26 98,749 -0.74(-1.06%)
Jan 22, 2019 71.30 71.33 69.47 70.00 47,592 -1.91(-2.66%)
Jan 18, 2019 71.33 73.08 70.92 71.91 58,400 +0.95(+1.34%)
Jan 17, 2019 70.15 71.31 69.89 70.96 76,362 +0.59(+0.84%)
Jan 16, 2019 69.65 70.38 69.58 70.37 58,485 +1.22(+1.76%)
Jan 15, 2019 69.10 69.15 67.93 69.15 41,819 +0.04(+0.06%)
Jan 14, 2019 69.45 71.33 68.90 69.11 45,346 -0.96(-1.37%)
Jan 11, 2019 69.93 70.77 69.90 70.07 87,600 -0.20(-0.28%)
Jan 10, 2019 68.92 70.50 68.89 70.27 63,586 +0.69(+0.99%)
Jan 09, 2019 69.02 69.80 68.03 69.58 65,457 +1.01(+1.47%)
Jan 08, 2019 69.46 69.46 68.01 68.57 50,615 -0.09(-0.13%)
Jan 07, 2019 68.11 69.42 67.28 68.66 34,388 +0.32(+0.47%)
Jan 04, 2019 66.55 68.73 66.24 68.34 81,900 +2.84(+4.34%)
Jan 03, 2019 66.61 66.73 65.39 65.50 77,240 -1.33(-1.99%)
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.