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 28, 2006 71.43 72.81 69.70 69.90 372,500 -1.95(-2.71%)
Apr 27, 2006 72.50 73.48 71.40 71.85 256,700 -0.65(-0.90%)
Apr 26, 2006 72.45 72.95 71.82 72.50 320,100 +0.21(+0.29%)
Apr 25, 2006 71.57 72.50 70.28 72.29 341,700 +0.44(+0.61%)
Apr 24, 2006 73.13 73.60 71.51 71.85 333,700 -1.08(-1.48%)
Apr 21, 2006 73.82 74.62 72.80 72.93 299,600 -0.66(-0.90%)
Apr 20, 2006 72.50 73.69 72.00 73.59 321,800 +0.94(+1.29%)
Apr 19, 2006 69.80 72.67 68.10 72.65 776,400 +5.25(+7.79%)
Apr 18, 2006 65.11 67.50 65.11 67.40 276,100 +1.81(+2.76%)
Apr 17, 2006 66.85 66.86 64.70 65.59 334,900 -1.31(-1.96%)
Apr 13, 2006 62.75 66.90 62.50 66.90 501,900 +4.15(+6.61%)
Apr 12, 2006 62.10 63.41 62.00 62.75 772,100 +1.65(+2.70%)
Apr 11, 2006 65.00 64.40 58.85 61.10 1,973,600 +5.90(+10.69%)
Apr 10, 2006 54.85 55.47 53.94 55.20 212,300 +0.20(+0.36%)
Apr 07, 2006 57.05 57.25 54.62 55.00 192,400 -2.05(-3.59%)
Apr 06, 2006 56.80 57.27 56.75 57.05 107,200 +0.25(+0.44%)
Apr 05, 2006 56.95 57.25 56.24 56.80 106,900 +0.10(+0.18%)
Apr 04, 2006 55.07 56.86 54.23 56.70 160,400 +2.26(+4.15%)
Apr 03, 2006 54.75 55.60 54.28 54.44 185,900 -0.56(-1.02%)
Mar 31, 2006 55.20 55.40 54.47 55.00 125,800 +0.05(+0.09%)
Mar 30, 2006 54.77 55.10 54.45 54.95 206,900 +0.28(+0.51%)
Mar 29, 2006 53.94 54.74 53.25 54.67 192,900 +0.46(+0.85%)
Mar 28, 2006 54.27 55.02 53.80 54.21 217,200 -0.29(-0.53%)
Mar 27, 2006 53.60 54.80 53.43 54.50 158,800 +0.78(+1.45%)
Mar 24, 2006 52.23 53.81 52.23 53.72 139,700 +1.34(+2.56%)
Mar 23, 2006 51.49 52.41 51.20 52.38 137,300 +0.69(+1.33%)
Mar 22, 2006 51.49 51.90 50.79 51.69 178,300 -0.05(-0.10%)
Mar 21, 2006 53.10 53.22 51.73 51.74 155,400 -1.61(-3.02%)
Mar 20, 2006 52.65 53.49 52.42 53.35 105,900 +0.59(+1.12%)
Mar 17, 2006 52.90 53.09 52.44 52.76 251,100 -0.14(-0.26%)
Mar 16, 2006 53.50 53.63 52.55 52.90 136,400 -0.09(-0.17%)
Mar 15, 2006 53.00 53.60 52.29 52.99 114,400 -0.62(-1.16%)
Mar 14, 2006 51.91 53.90 51.65 53.61 210,200 +1.76(+3.39%)
Mar 13, 2006 52.28 52.40 51.21 51.85 226,500 -0.47(-0.90%)
Mar 10, 2006 50.20 52.54 49.95 52.32 212,100 +2.23(+4.45%)
Mar 09, 2006 50.60 51.44 50.02 50.09 84,300 -0.63(-1.24%)
Mar 08, 2006 50.07 51.17 50.02 50.72 234,700 -0.31(-0.61%)
Mar 07, 2006 51.20 51.51 50.62 51.03 289,300 -0.20(-0.39%)
Mar 06, 2006 50.29 51.42 49.18 51.23 344,700 +1.10(+2.19%)
Mar 03, 2006 50.80 51.00 49.98 50.13 131,800 -0.84(-1.65%)
Mar 02, 2006 50.75 51.30 50.25 50.97 176,200 -0.03(-0.06%)
Mar 01, 2006 49.80 51.57 49.70 51.00 246,100 +1.32(+2.66%)
Feb 28, 2006 50.91 50.71 49.20 49.68 187,400 -1.23(-2.42%)
Feb 27, 2006 50.80 51.60 50.20 50.91 85,700 +0.36(+0.71%)
Feb 24, 2006 49.26 50.58 48.90 50.55 195,500 +1.14(+2.31%)
Feb 23, 2006 49.94 50.98 49.11 49.41 299,700 -0.73(-1.46%)
Feb 22, 2006 47.84 50.55 47.82 50.14 418,600 +2.29(+4.79%)
Feb 21, 2006 47.95 48.50 47.64 47.85 154,100 -0.05(-0.10%)
Feb 17, 2006 48.40 48.40 46.40 47.90 140,100 -0.35(-0.73%)
Feb 16, 2006 47.94 48.50 47.91 48.25 99,000 +0.51(+1.07%)
Feb 15, 2006 47.65 48.48 47.20 47.74 130,000 +0.09(+0.19%)
Feb 14, 2006 46.95 48.00 46.35 47.65 116,500 +0.70(+1.49%)
Feb 13, 2006 47.18 47.35 46.46 46.95 148,300 -0.04(-0.09%)
Feb 10, 2006 45.50 47.12 45.00 46.99 371,300 +1.66(+3.66%)
Feb 09, 2006 46.14 46.14 45.15 45.33 219,300 -0.75(-1.63%)
Feb 08, 2006 43.03 46.85 42.79 46.08 471,000 +2.97(+6.89%)
Feb 07, 2006 43.18 44.94 42.84 43.11 234,600 +0.08(+0.19%)
Feb 06, 2006 43.00 43.33 42.20 43.03 143,100 +0.01(+0.02%)
Feb 03, 2006 43.75 43.95 42.68 43.02 97,100 -0.73(-1.67%)
Feb 02, 2006 44.89 44.89 42.93 43.75 178,600 -1.14(-2.54%)
Feb 01, 2006 44.90 45.20 44.51 44.89 96,800 +0.06(+0.13%)
Jan 31, 2006 44.80 45.31 44.12 44.83 102,700 -0.06(-0.13%)
Jan 30, 2006 45.22 45.60 44.16 44.89 163,100 -0.23(-0.51%)
Jan 27, 2006 44.81 45.60 44.62 45.12 229,200 +0.56(+1.26%)
Jan 26, 2006 43.50 44.91 42.30 44.56 353,300 +1.10(+2.53%)
Jan 25, 2006 45.97 48.00 41.91 43.46 892,900 +1.63(+3.90%)
Jan 24, 2006 40.55 41.90 40.17 41.83 120,600 +1.42(+3.51%)
Jan 23, 2006 40.20 41.35 39.71 40.41 174,400 +0.30(+0.75%)
Jan 20, 2006 41.90 41.90 40.00 40.11 126,400 -1.48(-3.56%)
Jan 19, 2006 41.34 41.77 40.55 41.59 146,800 +0.50(+1.22%)
Jan 18, 2006 39.94 41.09 39.73 41.09 101,900 +1.15(+2.88%)
Jan 17, 2006 40.57 40.71 39.80 39.94 99,700 -0.62(-1.53%)
Jan 13, 2006 41.01 41.20 40.13 40.56 78,900 -0.44(-1.07%)
Jan 12, 2006 41.30 41.30 40.68 41.00 119,300 -0.55(-1.32%)
Jan 11, 2006 41.12 41.60 40.49 41.55 170,200 +0.43(+1.05%)
Jan 10, 2006 40.40 41.14 40.21 41.12 120,600 +0.57(+1.41%)
Jan 09, 2006 39.65 40.63 39.35 40.55 108,700 +1.08(+2.74%)
Jan 06, 2006 40.10 40.30 39.20 39.47 186,900 -0.45(-1.13%)
Jan 05, 2006 40.10 40.10 39.15 39.92 92,700 -0.33(-0.82%)
Jan 04, 2006 41.27 41.27 39.95 40.25 102,900 -1.02(-2.47%)
Jan 03, 2006 40.56 41.66 38.74 41.27 163,500 +0.87(+2.15%)
Dec 30, 2005 40.81 40.82 40.35 40.40 82,100 -0.48(-1.17%)
Dec 29, 2005 41.03 41.12 40.70 40.88 67,000 -0.22(-0.54%)
Dec 28, 2005 40.05 41.13 40.05 41.10 76,700 +1.12(+2.80%)
Dec 27, 2005 41.12 41.84 39.95 39.98 100,100 -1.14(-2.77%)
Dec 23, 2005 40.20 41.27 40.17 41.12 91,700 +0.93(+2.31%)
Dec 22, 2005 39.65 40.44 39.64 40.19 61,800 +0.49(+1.23%)
Dec 21, 2005 38.56 39.72 38.56 39.70 131,000 +1.24(+3.22%)
Dec 20, 2005 38.95 38.95 38.01 38.46 154,100 -0.73(-1.86%)
Dec 19, 2005 40.44 40.44 38.90 39.19 213,000 -1.09(-2.71%)
Dec 16, 2005 40.11 40.49 39.97 40.28 242,100 +0.27(+0.67%)
Dec 15, 2005 39.58 40.14 39.01 40.01 153,700 +0.42(+1.06%)
Dec 14, 2005 39.94 40.08 39.10 39.59 67,400 -0.40(-1.00%)
Dec 13, 2005 39.56 40.15 39.49 39.99 128,400 +0.46(+1.16%)
Dec 12, 2005 39.49 40.00 39.21 39.53 74,300 +0.13(+0.33%)
Dec 09, 2005 38.99 39.78 38.87 39.40 115,700 +0.41(+1.05%)
Dec 08, 2005 38.73 39.30 38.09 38.99 119,200 +0.19(+0.49%)
Dec 07, 2005 39.63 39.67 38.54 38.80 108,800 -0.93(-2.34%)
Dec 06, 2005 39.80 40.84 39.62 39.73 122,300 +0.04(+0.10%)
Dec 05, 2005 39.88 39.95 38.77 39.69 121,900 -0.29(-0.73%)
Dec 02, 2005 39.40 40.06 38.98 39.98 138,300 +0.39(+0.99%)
Dec 01, 2005 39.84 40.44 39.42 39.59 190,000 -0.15(-0.38%)
Nov 30, 2005 39.58 39.94 38.80 39.74 242,100 +0.94(+2.42%)
Nov 29, 2005 38.75 39.29 38.04 38.80 157,800 +0.15(+0.39%)
Nov 28, 2005 40.30 40.34 38.65 38.65 149,100 -1.70(-4.21%)
Nov 25, 2005 40.60 40.69 39.85 40.35 85,900 -0.34(-0.84%)
Nov 23, 2005 39.40 40.99 39.40 40.69 149,400 +1.30(+3.30%)
Nov 22, 2005 39.05 39.50 38.40 39.39 232,500 +0.30(+0.77%)
Nov 21, 2005 39.47 39.57 38.85 39.09 153,900 -0.38(-0.96%)
Nov 18, 2005 39.10 39.47 38.83 39.47 183,000 +0.36(+0.92%)
Nov 17, 2005 38.50 39.15 38.24 39.11 182,700 +0.81(+2.11%)
Nov 16, 2005 38.77 38.77 37.94 38.30 189,900 -0.27(-0.70%)
Nov 15, 2005 38.76 39.07 38.12 38.57 205,600 -0.24(-0.62%)
Nov 14, 2005 38.60 39.15 38.00 38.81 271,700 +0.24(+0.62%)
Nov 11, 2005 37.85 39.25 37.67 38.57 145,300 +0.57(+1.50%)
Nov 10, 2005 36.95 38.00 36.65 38.00 226,900 +1.00(+2.70%)
Nov 09, 2005 37.40 37.79 36.01 37.00 382,700 -1.85(-4.76%)
Nov 08, 2005 37.70 39.41 37.68 38.85 374,000 +1.10(+2.91%)
Nov 07, 2005 38.09 38.43 37.57 37.75 422,000 -0.34(-0.89%)
Nov 04, 2005 36.76 38.22 36.70 38.09 297,200 +1.54(+4.21%)
Nov 03, 2005 36.60 37.05 36.41 36.55 235,700 +0.10(+0.27%)
Nov 02, 2005 35.35 36.48 35.35 36.45 231,100 +1.10(+3.11%)
Nov 01, 2005 34.60 35.71 34.55 35.35 278,200 +1.00(+2.91%)
Oct 31, 2005 33.55 34.74 33.55 34.35 192,100 +0.90(+2.69%)
Oct 28, 2005 33.00 33.76 32.94 33.45 136,600 +0.30(+0.90%)
Oct 27, 2005 33.70 34.66 32.99 33.15 314,300 -0.42(-1.25%)
Oct 26, 2005 34.02 34.86 33.43 33.57 222,300 -0.62(-1.81%)
Oct 25, 2005 34.61 34.65 33.80 34.19 172,200 -0.42(-1.21%)
Oct 24, 2005 33.20 34.83 33.12 34.61 246,900 +1.19(+3.56%)
Oct 21, 2005 31.90 34.30 31.90 33.42 529,200 +1.62(+5.09%)
Oct 20, 2005 32.25 32.85 31.74 31.80 320,700 -0.20(-0.62%)
Oct 19, 2005 30.50 32.44 30.40 32.00 1,156,900 +3.44(+12.04%)
Oct 18, 2005 28.74 29.10 28.41 28.56 113,300 -0.33(-1.14%)
Oct 17, 2005 28.94 29.25 28.46 28.89 89,900 -0.05(-0.17%)
Oct 14, 2005 29.12 29.41 28.40 28.94 155,100 -0.06(-0.21%)
Oct 13, 2005 28.57 29.72 28.30 29.00 216,300 +0.33(+1.15%)
Oct 12, 2005 29.05 29.11 28.13 28.67 113,600 -0.21(-0.73%)
Oct 11, 2005 29.60 29.60 28.60 28.88 136,600 -0.70(-2.37%)
Oct 10, 2005 30.82 30.82 29.55 29.58 44,600 -0.29(-0.97%)
Oct 07, 2005 29.97 30.41 29.65 29.87 47,000 -0.05(-0.17%)
Oct 06, 2005 29.50 30.35 29.42 29.92 95,700 +0.42(+1.42%)
Oct 05, 2005 30.39 30.39 29.31 29.50 124,800 -0.89(-2.93%)
Oct 04, 2005 30.25 31.05 29.88 30.39 153,800 +0.33(+1.10%)
Oct 03, 2005 29.95 30.35 29.79 30.06 104,100 +0.20(+0.67%)
Sep 30, 2005 30.05 30.36 29.67 29.86 122,300 -0.09(-0.30%)
Sep 29, 2005 29.18 30.30 29.01 29.95 105,600 +0.72(+2.46%)
Sep 28, 2005 29.26 29.71 29.00 29.23 72,300 +0.01(+0.03%)
Sep 27, 2005 29.23 29.62 28.95 29.22 84,300 -0.01(-0.03%)
Sep 26, 2005 29.62 29.80 29.14 29.23 69,100 -0.18(-0.61%)
Sep 23, 2005 29.41 29.75 28.95 29.41 84,200 +0.41(+1.41%)
Sep 22, 2005 29.15 29.30 28.41 29.00 118,900 -0.19(-0.65%)
Sep 21, 2005 30.15 30.17 29.19 29.19 174,200 -1.28(-4.20%)
Sep 20, 2005 30.51 30.75 30.26 30.47 109,200 +0.18(+0.59%)
Sep 19, 2005 30.85 30.97 30.20 30.29 127,300 -0.56(-1.82%)
Sep 16, 2005 30.82 31.23 30.82 30.85 154,200 +0.26(+0.85%)
Sep 15, 2005 30.75 30.81 30.31 30.59 40,900 -0.11(-0.36%)
Sep 14, 2005 31.61 31.81 30.65 30.70 65,600 -0.71(-2.26%)
Sep 13, 2005 31.10 31.79 31.10 31.41 113,500 +0.31(+1.00%)
Sep 12, 2005 31.00 31.45 30.71 31.10 99,700 +0.10(+0.32%)
Sep 09, 2005 30.95 31.33 30.69 31.00 56,200 +0.05(+0.16%)
Sep 08, 2005 31.00 31.06 30.66 30.95 58,700 -0.05(-0.16%)
Sep 07, 2005 30.95 31.60 30.81 31.00 185,800 +0.00(+0.00%)
Sep 06, 2005 30.71 31.54 30.65 31.00 236,000 +0.43(+1.41%)
Sep 02, 2005 30.95 31.11 30.36 30.57 83,500 -0.27(-0.88%)
Sep 01, 2005 30.40 31.35 30.30 30.84 189,800 +0.35(+1.15%)
Aug 31, 2005 30.39 30.75 30.12 30.49 76,800 +0.18(+0.59%)
Aug 30, 2005 30.65 30.90 30.17 30.31 81,800 -0.44(-1.43%)
Aug 29, 2005 30.59 30.91 30.00 30.75 111,800 +0.17(+0.56%)
Aug 26, 2005 31.12 31.19 30.42 30.58 67,700 -0.49(-1.58%)
Aug 25, 2005 31.05 31.44 30.95 31.07 108,400 +0.17(+0.55%)
Aug 24, 2005 31.40 31.70 30.82 30.90 73,400 -0.40(-1.28%)
Aug 23, 2005 31.75 31.79 31.02 31.30 64,800 -0.45(-1.42%)
Aug 22, 2005 31.50 32.02 31.40 31.75 66,000 +0.36(+1.15%)
Aug 19, 2005 31.54 31.60 31.26 31.39 33,200 -0.15(-0.48%)
Aug 18, 2005 31.70 31.83 31.41 31.54 91,400 -0.16(-0.50%)
Aug 17, 2005 32.27 32.28 31.66 31.70 101,400 -0.59(-1.83%)
Aug 16, 2005 32.75 32.75 32.25 32.29 75,000 -0.38(-1.16%)
Aug 15, 2005 32.70 32.97 32.35 32.67 137,800 +0.02(+0.06%)
Aug 12, 2005 32.87 32.91 32.39 32.65 84,300 -0.32(-0.97%)
Aug 11, 2005 32.86 33.15 32.60 32.97 161,000 +0.01(+0.03%)
Aug 10, 2005 33.45 34.10 32.56 32.96 138,900 -0.34(-1.02%)
Aug 09, 2005 32.84 33.75 32.84 33.30 72,600 +0.21(+0.63%)
Aug 08, 2005 33.61 33.63 32.24 33.09 141,200 -0.52(-1.55%)
Aug 05, 2005 33.89 33.95 33.15 33.61 91,600 -0.28(-0.83%)
Aug 04, 2005 35.00 35.00 33.51 33.89 98,800 -1.11(-3.17%)
Aug 03, 2005 34.91 35.22 34.57 35.00 120,100 +0.09(+0.26%)
Aug 02, 2005 34.25 34.95 34.25 34.91 116,900 +0.67(+1.96%)
Aug 01, 2005 34.50 34.66 34.00 34.24 134,800 -0.17(-0.49%)
Jul 29, 2005 33.99 34.53 33.98 34.41 180,300 +0.31(+0.91%)
Jul 28, 2005 33.47 34.10 33.39 34.10 95,800 +0.70(+2.10%)
Jul 27, 2005 33.46 33.49 32.85 33.40 102,800 -0.11(-0.33%)
Jul 26, 2005 32.58 33.59 32.47 33.51 156,800 +0.91(+2.79%)
Jul 25, 2005 32.74 33.27 32.50 32.60 137,100 -0.14(-0.43%)
Jul 22, 2005 32.73 33.00 32.33 32.74 137,700 -0.01(-0.03%)
Jul 21, 2005 32.85 32.98 32.43 32.75 108,000 -0.26(-0.79%)
Jul 20, 2005 33.35 33.85 32.65 33.01 382,000 +0.36(+1.10%)
Jul 19, 2005 32.40 33.01 32.15 32.65 221,200 +0.44(+1.37%)
Jul 18, 2005 32.51 32.75 32.20 32.21 410,600 -0.31(-0.95%)
Jul 15, 2005 32.20 32.60 32.19 32.52 160,300 +0.30(+0.93%)
Jul 14, 2005 32.53 32.56 32.18 32.22 107,600 -0.06(-0.19%)
Jul 13, 2005 32.41 32.41 32.07 32.28 105,100 -0.22(-0.68%)
Jul 12, 2005 32.50 32.96 31.91 32.50 202,400 +0.00(+0.00%)
Jul 11, 2005 31.52 33.07 31.52 32.50 392,700 +0.95(+3.01%)
Jul 08, 2005 30.86 31.60 30.86 31.55 152,300 +0.70(+2.27%)
Jul 07, 2005 30.02 30.98 30.00 30.85 118,300 +0.75(+2.49%)
Jul 06, 2005 30.05 30.28 29.95 30.10 100,700 -0.06(-0.20%)
Jul 05, 2005 29.94 30.33 29.66 30.16 202,300 +0.16(+0.53%)
Jul 01, 2005 30.40 30.50 29.73 30.00 263,700 -0.43(-1.41%)
Jun 30, 2005 31.55 31.61 30.31 30.43 160,000 -0.99(-3.15%)
Jun 29, 2005 31.55 31.55 31.25 31.42 56,100 -0.13(-0.41%)
Jun 28, 2005 30.93 31.79 30.93 31.55 167,400 +0.72(+2.34%)
Jun 27, 2005 31.00 31.00 30.50 30.83 124,900 -0.07(-0.23%)
Jun 24, 2005 30.50 31.00 30.35 30.90 131,000 +0.40(+1.31%)
Jun 23, 2005 30.52 30.77 30.31 30.50 107,100 -0.25(-0.81%)
Jun 22, 2005 31.02 31.40 30.65 30.75 152,100 -0.19(-0.61%)
Jun 21, 2005 30.35 31.11 30.35 30.94 169,300 +0.69(+2.28%)
Jun 20, 2005 30.19 30.30 29.95 30.25 92,600 +0.07(+0.23%)
Jun 17, 2005 30.35 30.58 30.01 30.18 200,500 +0.08(+0.27%)
Jun 16, 2005 29.75 30.22 29.75 30.10 115,800 +0.40(+1.35%)
Jun 15, 2005 29.20 30.00 29.13 29.70 173,200 +0.55(+1.89%)
Jun 14, 2005 29.05 29.39 29.02 29.15 104,100 +0.15(+0.52%)
Jun 13, 2005 29.03 29.19 28.85 29.00 92,100 +0.02(+0.07%)
Jun 10, 2005 28.78 29.07 28.76 28.98 182,000 +0.23(+0.80%)
Jun 09, 2005 28.74 28.99 28.62 28.75 137,800 +0.01(+0.03%)
Jun 08, 2005 28.73 28.99 28.61 28.74 78,900 +0.14(+0.49%)
Jun 07, 2005 28.98 29.25 28.60 28.60 160,900 -0.41(-1.41%)
Jun 06, 2005 29.10 29.28 28.88 29.01 130,000 +0.06(+0.21%)
Jun 03, 2005 28.78 29.24 28.74 28.95 158,100 +0.35(+1.22%)
Jun 02, 2005 28.56 28.74 28.28 28.60 214,000 +0.05(+0.18%)
Jun 01, 2005 28.25 29.26 28.25 28.55 168,700 +0.28(+0.99%)
May 31, 2005 28.31 28.45 28.19 28.27 106,800 -0.03(-0.11%)
May 27, 2005 28.37 28.45 28.07 28.30 95,900 -0.05(-0.18%)
May 26, 2005 28.20 28.63 28.18 28.35 217,100 +0.51(+1.83%)
May 25, 2005 27.80 27.95 27.50 27.84 147,600 -0.09(-0.32%)
May 24, 2005 28.20 28.49 27.90 27.93 138,700 -0.27(-0.96%)
May 23, 2005 27.98 28.42 27.98 28.20 92,400 +0.20(+0.71%)
May 20, 2005 27.95 28.22 27.60 28.00 104,800 +0.01(+0.04%)
May 19, 2005 27.66 28.13 27.60 27.99 90,800 +0.33(+1.19%)
May 18, 2005 26.65 27.66 26.65 27.66 194,100 +1.26(+4.77%)
May 17, 2005 26.79 26.80 26.24 26.40 178,400 -0.39(-1.46%)
May 16, 2005 26.55 27.15 26.55 26.79 157,100 +0.21(+0.79%)
May 13, 2005 26.80 26.97 26.44 26.58 143,000 -0.24(-0.89%)
May 12, 2005 27.25 27.31 26.62 26.82 139,600 -0.51(-1.87%)
May 11, 2005 27.06 27.50 26.48 27.33 148,600 +0.27(+1.00%)
May 10, 2005 27.70 27.70 27.01 27.06 89,600 -0.73(-2.63%)
May 09, 2005 27.25 28.03 27.16 27.79 108,000 +0.49(+1.79%)
May 06, 2005 27.30 27.60 27.16 27.30 136,200 +0.10(+0.37%)
May 05, 2005 26.90 27.88 26.80 27.20 152,000 +0.30(+1.12%)
May 04, 2005 26.75 27.15 26.40 26.90 288,700 -0.16(-0.59%)
May 03, 2005 27.34 27.50 26.90 27.06 197,800 -0.53(-1.92%)
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.