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, 2006 57.46 58.63 57.45 58.58 227,100 +1.06(+1.84%)
Aug 30, 2006 56.04 57.85 56.01 57.52 263,600 +1.68(+3.01%)
Aug 29, 2006 55.20 55.90 54.60 55.84 231,200 +0.65(+1.18%)
Aug 28, 2006 53.41 56.03 53.41 55.19 300,400 +1.59(+2.97%)
Aug 25, 2006 53.11 53.91 52.76 53.60 326,200 +0.54(+1.02%)
Aug 24, 2006 55.27 55.44 52.82 53.06 311,100 -2.09(-3.79%)
Aug 23, 2006 55.00 55.85 54.47 55.15 267,000 +0.49(+0.90%)
Aug 22, 2006 54.90 55.61 54.20 54.66 231,300 -0.38(-0.69%)
Aug 21, 2006 55.67 55.67 54.31 55.04 226,100 -0.66(-1.18%)
Aug 18, 2006 55.51 56.00 54.87 55.70 225,300 +0.40(+0.72%)
Aug 17, 2006 54.30 56.04 53.95 55.30 317,900 +1.95(+3.66%)
Aug 16, 2006 53.20 53.72 52.43 53.35 198,400 +0.55(+1.04%)
Aug 15, 2006 52.25 53.60 51.69 52.80 528,800 +2.05(+4.04%)
Aug 14, 2006 49.30 51.07 49.30 50.75 424,800 +1.90(+3.89%)
Aug 11, 2006 48.90 49.85 48.65 48.85 229,800 -0.05(-0.10%)
Aug 10, 2006 48.95 49.36 46.60 48.90 465,500 -0.05(-0.10%)
Aug 09, 2006 50.00 50.45 48.84 48.95 308,700 -0.52(-1.05%)
Aug 08, 2006 51.27 51.65 49.16 49.47 181,100 -1.55(-3.04%)
Aug 07, 2006 51.50 51.90 50.53 51.02 155,300 -0.83(-1.60%)
Aug 04, 2006 51.55 52.91 51.41 51.85 263,000 +0.90(+1.77%)
Aug 03, 2006 49.80 51.46 49.04 50.95 213,000 +0.60(+1.19%)
Aug 02, 2006 50.65 51.34 50.10 50.35 287,000 +0.18(+0.36%)
Aug 01, 2006 50.97 50.97 49.28 50.17 304,200 -1.02(-1.99%)
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%)
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.