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 29, 2011 29.49 30.11 28.93 29.48 108,251 -0.34(-1.14%)
Jul 28, 2011 29.53 30.39 29.40 29.82 152,007 +0.29(+0.98%)
Jul 27, 2011 30.84 30.90 29.39 29.53 150,402 -1.39(-4.50%)
Jul 26, 2011 31.40 31.66 30.77 30.92 172,447 -0.58(-1.84%)
Jul 25, 2011 31.50 31.96 31.29 31.50 132,221 -0.37(-1.16%)
Jul 22, 2011 31.89 31.94 31.69 31.87 159,997 -0.13(-0.41%)
Jul 21, 2011 30.85 32.50 30.85 32.00 190,602 +1.15(+3.73%)
Jul 20, 2011 28.00 31.60 28.00 30.85 540,824 +3.71(+13.67%)
Jul 19, 2011 26.62 27.16 26.50 27.14 128,364 +0.60(+2.26%)
Jul 18, 2011 27.15 27.25 26.08 26.54 84,068 -0.67(-2.46%)
Jul 15, 2011 27.36 27.36 26.96 27.21 66,584 +0.06(+0.22%)
Jul 14, 2011 27.93 27.98 26.98 27.15 102,387 -0.60(-2.16%)
Jul 13, 2011 27.81 28.37 27.56 27.75 91,706 +0.07(+0.25%)
Jul 12, 2011 27.29 27.82 27.22 27.68 149,768 +0.21(+0.76%)
Jul 11, 2011 28.06 28.21 27.32 27.47 75,701 -1.03(-3.61%)
Jul 08, 2011 28.91 29.16 28.29 28.50 119,977 -0.94(-3.19%)
Jul 07, 2011 28.19 29.49 27.98 29.44 235,838 +1.51(+5.41%)
Jul 06, 2011 28.40 28.50 27.84 27.93 118,620 -0.66(-2.31%)
Jul 05, 2011 28.79 28.94 28.45 28.59 74,590 -0.33(-1.14%)
Jul 01, 2011 28.73 29.23 28.73 28.92 118,455 +0.11(+0.38%)
Jun 30, 2011 28.61 29.00 28.45 28.81 77,063 +0.34(+1.19%)
Jun 29, 2011 28.17 28.55 27.65 28.47 77,403 +0.51(+1.82%)
Jun 28, 2011 28.49 28.58 27.76 27.96 73,736 -0.41(-1.45%)
Jun 27, 2011 27.90 28.59 27.87 28.37 78,189 +0.36(+1.29%)
Jun 24, 2011 28.80 28.88 27.50 28.01 260,381 -0.74(-2.57%)
Jun 23, 2011 28.65 28.78 28.20 28.75 43,536 -0.20(-0.69%)
Jun 22, 2011 28.94 29.49 28.92 28.95 74,178 -0.25(-0.86%)
Jun 21, 2011 29.38 29.61 29.16 29.20 108,997 -0.15(-0.51%)
Jun 20, 2011 29.29 29.41 29.15 29.35 88,169 +0.06(+0.20%)
Jun 17, 2011 29.35 29.73 29.01 29.29 159,723 +0.21(+0.72%)
Jun 16, 2011 29.13 29.59 28.87 29.08 97,154 +0.02(+0.07%)
Jun 15, 2011 29.43 29.94 28.92 29.06 57,704 -0.71(-2.38%)
Jun 14, 2011 29.28 29.95 29.25 29.77 133,397 +0.76(+2.62%)
Jun 13, 2011 29.58 29.67 28.94 29.01 136,056 -0.52(-1.76%)
Jun 10, 2011 29.90 29.99 29.10 29.53 78,447 -0.57(-1.89%)
Jun 09, 2011 29.88 30.24 29.83 30.10 103,696 +0.37(+1.24%)
Jun 08, 2011 30.36 30.72 29.68 29.73 147,167 -0.78(-2.56%)
Jun 07, 2011 30.86 31.06 30.37 30.51 78,312 -0.06(-0.20%)
Jun 06, 2011 31.10 31.29 30.50 30.57 81,613 -0.67(-2.14%)
Jun 03, 2011 31.31 31.71 31.04 31.24 69,549 -1.15(-3.55%)
May 24, 2011 32.17 32.46 32.07 32.39 84,033 +0.21(+0.65%)
May 23, 2011 32.33 32.70 32.15 32.18 66,568 -0.57(-1.74%)
May 20, 2011 32.39 33.17 32.39 32.75 78,475 +0.16(+0.49%)
May 19, 2011 33.12 33.32 32.47 32.59 65,285 -0.30(-0.91%)
May 18, 2011 31.97 32.98 31.83 32.89 179,438 +1.05(+3.30%)
May 17, 2011 32.18 32.23 31.50 31.84 126,510 -0.57(-1.76%)
May 16, 2011 32.48 32.84 32.28 32.41 79,201 -0.23(-0.70%)
May 13, 2011 34.07 34.14 32.43 32.64 71,025 -1.41(-4.14%)
May 12, 2011 33.19 34.70 33.01 34.05 98,668 +0.68(+2.04%)
May 11, 2011 33.97 34.20 32.81 33.37 79,213 -0.82(-2.40%)
May 10, 2011 33.92 34.58 33.69 34.19 93,356 +0.44(+1.30%)
May 09, 2011 33.53 33.80 33.22 33.75 48,763 +0.15(+0.45%)
May 06, 2011 34.05 34.28 33.39 33.60 61,475 -0.03(-0.09%)
May 05, 2011 34.03 34.27 33.16 33.63 72,998 -0.62(-1.81%)
May 04, 2011 34.75 34.82 34.09 34.25 67,252 -0.56(-1.61%)
May 03, 2011 34.90 35.29 34.66 34.81 78,991 -0.09(-0.26%)
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.