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 (%)
Aug 31, 2004 42.99 43.24 42.77 43.10 193,200 +0.11(+0.26%)
Aug 30, 2004 44.20 44.20 42.81 42.99 129,000 -1.36(-3.07%)
Aug 27, 2004 44.54 44.59 43.80 44.35 211,200 -0.19(-0.43%)
Aug 26, 2004 44.00 44.61 43.90 44.54 147,200 +0.69(+1.57%)
Aug 25, 2004 43.50 43.86 42.90 43.85 199,900 +0.57(+1.32%)
Aug 24, 2004 44.35 44.59 43.28 43.28 282,300 -0.97(-2.19%)
Aug 23, 2004 44.60 44.88 44.15 44.25 198,400 -0.45(-1.01%)
Aug 20, 2004 44.29 44.74 44.00 44.70 219,900 +0.45(+1.02%)
Aug 19, 2004 44.11 44.38 43.83 44.25 235,200 +0.15(+0.34%)
Aug 18, 2004 42.28 44.12 41.73 44.10 179,800 +1.68(+3.96%)
Aug 17, 2004 42.10 42.71 41.98 42.42 209,700 +0.54(+1.29%)
Aug 16, 2004 41.36 41.91 41.36 41.88 188,900 +0.64(+1.55%)
Aug 13, 2004 40.77 41.97 40.52 41.24 90,200 +0.54(+1.33%)
Aug 12, 2004 41.55 41.84 40.67 40.70 143,400 -0.90(-2.16%)
Aug 11, 2004 43.00 43.00 41.06 41.60 275,300 -1.83(-4.21%)
Aug 10, 2004 40.60 43.43 40.60 43.43 486,100 +2.49(+6.08%)
Aug 09, 2004 39.85 41.00 39.81 40.94 228,500 +1.34(+3.38%)
Aug 06, 2004 39.73 40.19 39.10 39.60 147,300 -0.31(-0.78%)
Aug 05, 2004 40.06 40.70 39.80 39.91 70,500 -0.22(-0.55%)
Aug 04, 2004 40.25 40.50 39.50 40.13 131,500 -0.22(-0.55%)
Aug 03, 2004 41.17 41.40 40.21 40.35 125,900 -0.82(-1.99%)
Aug 02, 2004 40.65 41.17 39.81 41.17 143,500 +0.42(+1.03%)
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%)
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.