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 31, 2006 51.51 51.75 50.43 51.19 169,100 -1.22(-2.33%)
Jul 28, 2006 50.67 52.69 50.63 52.41 230,900 +1.99(+3.95%)
Jul 27, 2006 50.70 51.51 49.82 50.42 150,200 -0.11(-0.22%)
Jul 26, 2006 51.27 51.32 49.78 50.53 173,200 -0.74(-1.44%)
Jul 25, 2006 50.76 51.85 49.90 51.27 280,000 +0.52(+1.02%)
Jul 24, 2006 49.20 51.25 49.40 50.75 379,000 +1.56(+3.17%)
Jul 21, 2006 50.63 50.98 48.59 49.19 500,000 -1.44(-2.84%)
Jul 20, 2006 51.84 52.03 50.40 50.63 470,500 -1.46(-2.80%)
Jul 19, 2006 50.30 52.90 46.88 52.09 1,129,400 +1.09(+2.14%)
Jul 18, 2006 53.76 54.00 49.59 51.00 549,300 -2.56(-4.78%)
Jul 17, 2006 52.18 53.73 52.13 53.56 330,900 +1.13(+2.16%)
Jul 14, 2006 53.00 53.17 51.48 52.43 299,900 -1.02(-1.91%)
Jul 13, 2006 54.70 54.70 52.89 53.45 394,900 -1.80(-3.26%)
Jul 12, 2006 57.63 57.70 55.11 55.25 350,700 -2.63(-4.54%)
Jul 11, 2006 58.38 58.38 57.10 57.88 291,100 -0.35(-0.60%)
Jul 10, 2006 58.42 59.20 57.39 58.23 180,400 +0.06(+0.10%)
Jul 07, 2006 60.50 60.50 57.93 58.17 270,200 -2.58(-4.25%)
Jul 06, 2006 61.85 62.09 60.15 60.75 270,300 -1.00(-1.62%)
Jul 05, 2006 63.10 63.10 60.29 61.75 156,000 -1.73(-2.73%)
Jul 03, 2006 61.77 63.48 61.29 63.48 106,400 +2.27(+3.71%)
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%)
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.