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, 2009 35.16 36.96 34.52 34.67 209,488 -1.41(-3.91%)
Apr 29, 2009 35.39 36.57 34.60 36.08 175,133 +1.32(+3.80%)
Apr 28, 2009 33.49 35.74 33.26 34.76 182,203 +0.77(+2.27%)
Apr 27, 2009 34.51 35.35 33.50 33.99 215,319 -1.55(-4.36%)
Apr 24, 2009 35.44 36.20 33.90 35.54 169,115 +0.60(+1.72%)
Apr 23, 2009 35.15 35.65 33.66 34.94 312,539 +0.12(+0.34%)
Apr 22, 2009 34.15 36.23 33.85 34.82 306,030 -0.44(-1.25%)
Apr 21, 2009 31.29 35.26 30.25 35.26 460,089 +3.64(+11.51%)
Apr 20, 2009 34.23 34.23 31.50 31.62 315,776 -2.71(-7.89%)
Apr 17, 2009 34.78 35.16 33.22 34.33 243,191 -0.23(-0.67%)
Apr 16, 2009 32.13 34.96 31.41 34.56 278,796 +2.41(+7.50%)
Apr 15, 2009 29.48 32.22 28.02 32.15 532,320 +5.07(+18.72%)
Apr 14, 2009 28.61 28.96 27.05 27.08 217,508 -2.21(-7.55%)
Apr 13, 2009 28.04 29.82 27.58 29.29 333,539 +0.43(+1.49%)
Apr 09, 2009 26.76 28.93 26.52 28.86 320,167 +3.24(+12.65%)
Apr 08, 2009 25.81 26.25 24.74 25.62 189,276 +0.08(+0.31%)
Apr 07, 2009 25.80 26.97 25.46 25.54 260,116 -1.06(-3.98%)
Apr 06, 2009 27.18 27.82 25.50 26.60 228,336 -1.30(-4.66%)
Apr 03, 2009 27.61 27.97 25.98 27.90 280,666 +0.08(+0.29%)
Apr 02, 2009 27.54 28.22 27.26 27.82 481,324 +1.48(+5.62%)
Apr 01, 2009 25.03 26.80 24.98 26.34 250,725 +0.55(+2.13%)
Mar 31, 2009 25.11 26.46 24.69 25.79 287,729 +1.04(+4.20%)
Mar 30, 2009 25.96 25.96 24.55 24.75 305,808 -3.92(-13.67%)
Mar 26, 2009 28.93 29.07 27.42 28.67 271,942 +0.38(+1.34%)
Mar 25, 2009 26.93 28.69 26.07 28.29 261,002 +1.89(+7.16%)
Mar 24, 2009 28.89 28.97 26.16 26.40 372,698 -3.35(-11.26%)
Mar 23, 2009 27.91 29.75 27.74 29.75 281,274 +4.06(+15.80%)
Mar 20, 2009 26.91 27.39 25.25 25.69 304,615 -0.86(-3.24%)
Mar 19, 2009 27.58 27.88 25.87 26.55 331,032 -0.46(-1.70%)
Mar 18, 2009 23.89 27.40 23.89 27.01 202,598 +2.65(+10.88%)
Mar 17, 2009 22.65 24.40 22.20 24.36 174,585 +1.57(+6.89%)
Mar 16, 2009 24.32 24.56 22.65 22.79 240,598 -1.07(-4.48%)
Mar 13, 2009 23.97 24.21 22.74 23.86 0 +0.07(+0.29%)
Mar 12, 2009 21.65 24.06 20.76 23.79 320,750 +2.13(+9.83%)
Mar 11, 2009 22.25 23.32 21.28 21.66 404,167 -0.27(-1.23%)
Mar 10, 2009 19.65 22.04 19.40 21.93 369,786 +3.20(+17.08%)
Mar 09, 2009 19.00 19.34 18.51 18.73 306,183 -0.57(-2.95%)
Mar 06, 2009 19.50 20.07 18.52 19.30 0 +0.02(+0.10%)
Mar 05, 2009 19.95 20.48 18.85 19.28 260,653 -1.33(-6.45%)
Mar 04, 2009 21.21 21.23 19.81 20.61 304,211 -0.17(-0.82%)
Mar 02, 2009 21.30 21.88 20.61 20.78 382,185 -1.21(-5.50%)
Feb 27, 2009 22.34 23.00 21.53 21.99 0 -0.80(-3.51%)
Feb 26, 2009 24.92 25.47 22.52 22.79 674,614 -1.69(-6.90%)
Feb 25, 2009 26.12 26.12 24.09 24.48 567,246 -2.09(-7.87%)
Feb 24, 2009 24.39 26.94 23.90 26.57 445,824 +2.13(+8.72%)
Feb 23, 2009 27.36 27.46 24.33 24.44 443,785 -2.42(-9.01%)
Feb 20, 2009 25.49 27.51 24.80 26.86 587,745 +1.02(+3.95%)
Feb 19, 2009 27.63 27.63 25.58 25.84 310,833 -1.34(-4.93%)
Feb 18, 2009 28.25 28.53 26.58 27.18 170,612 -0.71(-2.55%)
Feb 17, 2009 27.53 28.30 27.24 27.89 332,811 -1.21(-4.16%)
Feb 13, 2009 29.71 31.19 28.68 29.10 301,797 -0.93(-3.10%)
Feb 12, 2009 29.09 30.39 28.05 30.03 225,612 +0.18(+0.60%)
Feb 11, 2009 29.33 30.04 28.11 29.85 168,660 +0.76(+2.61%)
Feb 10, 2009 31.21 31.26 28.78 29.09 458,143 -2.62(-8.26%)
Feb 09, 2009 32.41 33.04 31.20 31.71 195,344 -0.80(-2.46%)
Feb 06, 2009 31.15 32.62 30.90 32.51 230,446 +1.22(+3.90%)
Feb 05, 2009 29.81 32.30 29.38 31.29 299,464 +1.65(+5.57%)
Feb 04, 2009 28.12 29.90 27.76 29.64 163,798 +1.80(+6.47%)
Feb 03, 2009 27.50 28.42 26.03 27.84 287,748 +1.09(+4.07%)
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.