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 (%)
Apr 30, 2018 72.80 72.80 69.45 70.05 404,731 -5.40(-7.16%)
Apr 27, 2018 79.40 81.35 75.40 75.45 177,738 -8.95(-10.60%)
Apr 26, 2018 82.80 84.80 82.47 84.40 90,785 +1.95(+2.37%)
Apr 25, 2018 82.70 83.40 81.70 82.45 74,796 -0.20(-0.24%)
Apr 24, 2018 83.60 83.90 82.15 82.65 40,017 -0.70(-0.84%)
Apr 23, 2018 84.45 85.00 83.00 83.35 53,804 -0.20(-0.24%)
Apr 20, 2018 85.25 85.25 83.10 83.55 69,777 -1.80(-2.11%)
Apr 19, 2018 84.00 85.80 83.70 85.35 110,147 +1.65(+1.97%)
Apr 18, 2018 83.85 84.50 83.50 83.70 75,364 -0.10(-0.12%)
Apr 17, 2018 83.25 84.05 82.75 83.80 66,467 +1.35(+1.64%)
Apr 16, 2018 81.80 82.75 81.45 82.45 58,777 +1.65(+2.04%)
Apr 13, 2018 82.55 82.55 80.55 80.80 76,867 -1.05(-1.28%)
Apr 12, 2018 81.75 82.55 81.15 81.85 59,209 +0.95(+1.17%)
Apr 11, 2018 79.85 81.35 79.85 80.90 83,113 +0.45(+0.56%)
Apr 10, 2018 80.85 81.10 78.78 80.45 102,682 +0.90(+1.13%)
Apr 09, 2018 79.35 80.50 78.40 79.55 201,355 +0.60(+0.76%)
Apr 06, 2018 83.55 84.05 78.55 78.95 275,951 -6.15(-7.23%)
Apr 05, 2018 83.45 85.30 82.15 85.10 117,445 +2.45(+2.96%)
Apr 04, 2018 80.75 83.40 80.75 82.65 110,519 +0.35(+0.43%)
Apr 03, 2018 82.20 82.90 81.30 82.30 93,764 +0.61(+0.75%)
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.