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 (%)
Jul 30, 2004 40.40 40.90 39.85 40.75 151,700 +0.47(+1.17%)
Jul 29, 2004 40.80 41.05 40.00 40.28 115,100 -0.58(-1.42%)
Jul 28, 2004 40.60 41.15 39.92 40.86 202,800 +0.51(+1.26%)
Jul 27, 2004 39.46 40.55 39.46 40.35 250,300 +0.90(+2.28%)
Jul 26, 2004 39.20 39.60 39.07 39.45 427,200 +0.25(+0.64%)
Jul 23, 2004 39.85 39.85 38.70 39.20 439,300 -0.80(-2.00%)
Jul 22, 2004 42.01 42.01 39.41 40.00 792,200 -2.19(-5.19%)
Jul 21, 2004 43.41 44.50 42.19 42.19 648,000 -1.21(-2.79%)
Jul 20, 2004 40.80 43.60 40.80 43.40 422,600 +2.58(+6.32%)
Jul 19, 2004 40.75 41.80 40.53 40.82 203,300 -0.08(-0.20%)
Jul 16, 2004 41.40 41.58 40.87 40.90 82,200 -0.44(-1.06%)
Jul 15, 2004 41.65 41.78 41.15 41.34 99,800 -0.42(-1.01%)
Jul 14, 2004 42.20 42.35 41.70 41.76 187,300 -0.54(-1.28%)
Jul 13, 2004 43.25 43.30 42.10 42.30 191,600 -0.95(-2.20%)
Jul 12, 2004 41.67 43.25 41.30 43.25 223,800 +1.71(+4.12%)
Jul 09, 2004 41.30 41.79 41.25 41.54 359,300 +0.24(+0.58%)
Jul 08, 2004 42.25 42.25 41.12 41.30 342,600 -1.01(-2.39%)
Jul 07, 2004 42.25 43.00 41.63 42.31 349,600 -0.11(-0.26%)
Jul 06, 2004 44.06 44.06 42.17 42.42 353,900 -1.64(-3.72%)
Jul 02, 2004 44.35 44.35 43.50 44.06 320,100 -0.29(-0.65%)
Jul 01, 2004 45.10 45.25 44.11 44.35 287,000 -0.88(-1.95%)
Jun 30, 2004 46.08 46.12 45.22 45.23 205,100 -0.84(-1.82%)
Jun 29, 2004 46.35 46.64 46.05 46.07 237,500 -0.43(-0.92%)
Jun 28, 2004 45.90 46.56 45.06 46.50 288,900 +0.20(+0.43%)
Jun 25, 2004 46.64 46.90 45.55 46.30 1,042,200 -0.33(-0.71%)
Jun 24, 2004 46.96 46.96 45.39 46.63 251,600 -0.46(-0.98%)
Jun 23, 2004 46.60 47.23 46.49 47.09 213,300 +0.35(+0.75%)
Jun 22, 2004 45.25 47.00 45.25 46.74 298,400 +1.44(+3.18%)
Jun 21, 2004 45.41 45.75 44.43 45.30 293,700 -0.11(-0.24%)
Jun 18, 2004 45.93 46.36 45.40 45.41 169,900 -0.54(-1.18%)
Jun 17, 2004 46.90 46.90 45.93 45.95 493,800 -1.20(-2.55%)
Jun 16, 2004 47.10 47.27 46.75 47.15 97,200 +0.40(+0.86%)
Jun 15, 2004 46.80 47.37 46.40 46.75 262,900 +0.10(+0.21%)
Jun 14, 2004 46.86 46.92 46.36 46.65 128,300 -0.30(-0.64%)
Jun 10, 2004 48.24 48.24 46.85 46.95 155,400 -1.04(-2.17%)
Jun 09, 2004 48.05 48.05 46.73 47.99 153,700 -0.12(-0.25%)
Jun 08, 2004 47.85 48.22 47.70 48.11 66,100 +0.41(+0.86%)
Jun 07, 2004 46.70 47.90 46.70 47.70 133,500 +1.20(+2.58%)
Jun 04, 2004 46.35 47.45 46.35 46.50 203,100 -0.08(-0.17%)
Jun 03, 2004 48.05 48.05 46.36 46.58 152,900 -1.46(-3.04%)
Jun 02, 2004 48.22 48.24 47.51 48.04 97,300 -0.13(-0.27%)
Jun 01, 2004 48.50 48.66 47.49 48.17 155,100 -0.23(-0.48%)
May 28, 2004 49.28 49.33 48.22 48.40 128,300 -0.98(-1.98%)
May 27, 2004 48.90 49.48 48.85 49.38 99,100 -0.17(-0.34%)
May 26, 2004 48.48 49.70 48.48 49.55 96,700 +1.12(+2.31%)
May 25, 2004 47.03 48.60 47.00 48.43 135,200 +1.41(+3.00%)
May 24, 2004 48.35 49.12 47.02 47.02 160,300 -1.22(-2.53%)
May 21, 2004 47.75 48.45 47.58 48.24 66,700 +0.29(+0.60%)
May 20, 2004 47.77 48.05 47.40 47.95 96,300 +0.33(+0.69%)
May 19, 2004 47.15 48.50 47.15 47.62 57,500 +0.61(+1.30%)
May 18, 2004 46.91 47.08 45.82 47.01 329,300 +0.17(+0.36%)
May 17, 2004 47.90 48.17 46.66 46.84 398,600 -1.44(-2.98%)
May 14, 2004 48.00 48.28 47.80 48.28 88,000 +0.18(+0.37%)
May 13, 2004 48.28 48.70 48.01 48.10 124,600 -0.28(-0.58%)
May 12, 2004 48.80 49.00 48.00 48.38 164,900 -0.46(-0.94%)
May 11, 2004 48.15 49.27 48.05 48.84 113,600 +0.89(+1.86%)
May 10, 2004 47.54 48.49 46.50 47.95 293,500 +0.31(+0.65%)
May 07, 2004 48.25 48.70 47.60 47.64 329,300 -0.72(-1.49%)
May 06, 2004 48.90 48.90 48.15 48.36 138,500 -0.54(-1.10%)
May 05, 2004 48.05 49.49 48.05 48.90 121,400 +1.00(+2.09%)
May 04, 2004 48.00 48.40 47.02 47.90 196,100 -0.20(-0.42%)
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.