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 (%)
Jun 30, 2006 60.75 62.17 60.40 61.21 162,000 +0.46(+0.76%)
Jun 29, 2006 57.20 60.75 57.20 60.75 225,300 +3.95(+6.95%)
Jun 28, 2006 57.60 57.60 55.86 56.80 254,900 -0.55(-0.96%)
Jun 27, 2006 59.95 60.07 57.00 57.35 264,900 -2.70(-4.50%)
Jun 26, 2006 58.83 60.10 58.10 60.05 286,700 +1.12(+1.90%)
Jun 23, 2006 57.86 59.35 56.91 58.93 259,900 +0.87(+1.50%)
Jun 22, 2006 58.36 58.59 57.05 58.06 118,200 -0.46(-0.79%)
Jun 21, 2006 55.63 59.84 55.62 58.52 292,100 +2.85(+5.12%)
Jun 20, 2006 55.80 56.70 55.33 55.67 180,200 -0.30(-0.54%)
Jun 19, 2006 58.05 58.24 55.81 55.97 183,200 -1.55(-2.69%)
Jun 16, 2006 58.72 59.20 56.74 57.52 415,500 -1.19(-2.03%)
Jun 15, 2006 56.00 60.00 56.00 58.71 322,300 +3.82(+6.96%)
Jun 14, 2006 54.05 56.08 53.81 54.89 312,700 +0.59(+1.09%)
Jun 13, 2006 56.50 56.98 53.18 54.30 561,100 -2.55(-4.49%)
Jun 12, 2006 60.67 60.76 56.63 56.85 370,800 -4.11(-6.74%)
Jun 09, 2006 62.10 62.79 60.28 60.96 126,300 -0.70(-1.14%)
Jun 08, 2006 60.95 61.93 58.16 61.66 258,200 +0.46(+0.75%)
Jun 07, 2006 61.84 63.21 60.59 61.20 218,100 -0.64(-1.03%)
Jun 06, 2006 61.87 62.06 59.05 61.84 356,500 +0.22(+0.36%)
Jun 05, 2006 64.10 64.51 61.56 61.62 149,400 -2.73(-4.24%)
Jun 02, 2006 64.60 65.15 63.65 64.35 235,800 +0.61(+0.96%)
Jun 01, 2006 63.19 64.47 62.04 63.74 276,800 +0.45(+0.71%)
May 31, 2006 63.60 64.00 62.48 63.29 274,400 +0.24(+0.38%)
May 30, 2006 66.25 66.26 61.79 63.05 475,000 -3.45(-5.19%)
May 26, 2006 66.25 67.47 65.86 66.50 142,700 +1.01(+1.54%)
May 25, 2006 64.55 65.65 63.75 65.49 254,300 +1.66(+2.60%)
May 24, 2006 66.28 66.28 61.11 63.83 535,800 -2.35(-3.55%)
May 23, 2006 64.92 67.60 64.92 66.18 344,600 +1.68(+2.60%)
May 22, 2006 65.21 65.50 62.18 64.50 522,400 -0.96(-1.47%)
May 19, 2006 63.75 66.60 63.35 65.46 324,100 +1.72(+2.70%)
May 18, 2006 64.39 64.82 63.73 63.74 272,000 -0.38(-0.59%)
May 17, 2006 65.07 65.08 62.60 64.12 397,700 -1.55(-2.36%)
May 16, 2006 66.39 67.60 65.50 65.67 295,500 -0.65(-0.98%)
May 15, 2006 66.62 66.94 64.51 66.32 351,500 -0.55(-0.82%)
May 12, 2006 67.20 68.14 66.05 66.87 315,900 -0.98(-1.44%)
May 11, 2006 71.96 71.96 67.55 67.85 407,900 -4.25(-5.89%)
May 10, 2006 73.00 73.17 71.53 72.10 274,700 -1.45(-1.97%)
May 09, 2006 73.00 74.38 72.50 73.55 157,200 +0.32(+0.44%)
May 08, 2006 73.84 74.65 73.06 73.23 142,400 -0.55(-0.75%)
May 05, 2006 71.93 74.59 71.93 73.78 165,100 +2.10(+2.93%)
May 04, 2006 70.30 71.80 69.20 71.68 199,900 +1.48(+2.11%)
May 03, 2006 70.50 70.91 69.87 70.20 248,300 -0.45(-0.64%)
May 02, 2006 68.23 71.71 68.17 70.65 268,100 +2.42(+3.55%)
May 01, 2006 70.14 70.65 67.40 68.23 507,100 -1.67(-2.39%)
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%)
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.