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, 2009 49.83 50.85 48.57 50.68 253,431 +1.02(+2.05%)
Aug 28, 2009 50.60 51.06 49.23 49.66 206,862 -0.46(-0.92%)
Aug 27, 2009 51.00 51.25 49.27 50.12 203,087 -0.53(-1.05%)
Aug 26, 2009 50.66 51.92 50.25 50.65 249,229 +0.15(+0.30%)
Aug 25, 2009 49.97 50.63 49.37 50.50 308,668 +0.81(+1.63%)
Aug 24, 2009 48.64 50.44 48.41 49.69 265,711 +1.35(+2.79%)
Aug 21, 2009 48.36 48.72 47.62 48.34 174,849 +0.87(+1.83%)
Aug 20, 2009 46.66 47.72 46.62 47.47 195,472 +0.75(+1.61%)
Aug 19, 2009 44.57 46.79 44.56 46.72 115,805 +1.36(+3.00%)
Aug 18, 2009 45.00 45.64 44.58 45.36 142,737 -0.58(-1.26%)
Aug 17, 2009 46.69 46.79 44.23 45.94 251,479 -1.64(-3.45%)
Aug 14, 2009 49.21 49.34 46.95 47.58 153,737 -2.03(-4.09%)
Aug 13, 2009 49.50 49.99 48.91 49.61 169,294 +0.48(+0.98%)
Aug 12, 2009 47.65 49.65 47.30 49.13 385,418 +2.83(+6.11%)
Aug 11, 2009 46.37 46.67 45.82 46.30 155,156 -0.35(-0.75%)
Aug 10, 2009 47.76 47.90 46.05 46.65 152,330 -1.48(-3.08%)
Aug 07, 2009 48.45 49.31 47.58 48.13 280,043 +0.63(+1.33%)
Aug 06, 2009 46.95 48.23 46.95 47.50 331,787 +0.88(+1.89%)
Aug 05, 2009 47.84 47.84 46.38 46.62 268,611 -0.29(-0.62%)
Aug 04, 2009 45.18 47.00 45.16 46.91 276,847 +1.41(+3.10%)
Aug 03, 2009 46.38 46.82 45.11 45.50 201,265 -0.36(-0.78%)
Jul 31, 2009 46.19 46.71 45.70 45.86 131,405 -0.62(-1.33%)
Jul 30, 2009 46.79 47.75 46.19 46.48 260,897 +0.54(+1.18%)
Jul 29, 2009 45.70 46.39 45.50 45.94 211,224 -0.09(-0.20%)
Jul 28, 2009 43.70 46.44 43.66 46.03 234,139 +0.44(+0.97%)
Jul 27, 2009 44.58 45.60 44.52 45.59 300,178 +1.23(+2.77%)
Jul 24, 2009 43.33 44.41 43.16 44.36 171,659 +0.57(+1.30%)
Jul 23, 2009 42.92 44.74 42.77 43.79 319,200 +0.91(+2.12%)
Jul 22, 2009 43.91 45.00 42.00 42.88 292,809 -1.45(-3.27%)
Jul 21, 2009 44.47 44.49 43.66 44.33 145,848 +0.19(+0.43%)
Jul 20, 2009 43.20 44.18 43.17 44.14 149,914 +1.41(+3.30%)
Jul 17, 2009 43.45 43.86 42.23 42.73 150,290 -0.61(-1.41%)
Jul 16, 2009 43.37 43.72 42.38 43.34 138,155 -0.35(-0.80%)
Jul 15, 2009 44.82 44.95 43.39 43.69 338,989 -0.43(-0.97%)
Jul 14, 2009 44.02 44.35 43.31 44.12 120,286 -0.09(-0.20%)
Jul 13, 2009 43.08 44.21 43.07 44.21 247,941 +1.67(+3.93%)
Jul 10, 2009 41.29 42.76 41.29 42.54 150,892 +0.71(+1.70%)
Jul 09, 2009 40.77 42.65 39.63 41.83 224,597 +1.57(+3.90%)
Jul 08, 2009 42.70 42.70 39.77 40.26 278,775 -2.07(-4.89%)
Jul 07, 2009 43.09 43.74 42.19 42.33 198,797 -0.94(-2.17%)
Jul 06, 2009 43.50 43.61 42.89 43.27 208,243 -0.03(-0.07%)
Jul 02, 2009 43.86 44.20 43.17 43.30 211,934 -1.42(-3.18%)
Jul 01, 2009 44.00 44.84 43.54 44.72 207,113 +1.05(+2.40%)
Jun 30, 2009 44.14 44.66 43.49 43.67 143,312 -1.07(-2.39%)
Jun 29, 2009 43.25 45.00 42.60 44.74 259,097 +1.25(+2.87%)
Jun 26, 2009 40.72 43.64 40.17 43.49 279,474 +2.49(+6.07%)
Jun 25, 2009 38.65 41.04 38.55 41.00 290,162 +3.00(+7.89%)
Jun 24, 2009 38.54 38.90 37.74 38.00 76,095 +0.12(+0.32%)
Jun 23, 2009 38.30 38.54 37.05 37.88 103,979 -0.06(-0.16%)
Jun 22, 2009 39.20 39.38 37.80 37.94 201,324 -1.67(-4.22%)
Jun 19, 2009 39.03 39.79 38.88 39.61 238,763 +0.91(+2.35%)
Jun 18, 2009 37.35 38.96 37.30 38.70 80,585 +1.36(+3.64%)
Jun 17, 2009 38.88 39.23 37.16 37.34 255,196 -1.41(-3.64%)
Jun 16, 2009 39.97 40.09 38.73 38.75 218,265 -0.86(-2.17%)
Jun 15, 2009 39.36 39.75 38.72 39.61 276,125 -0.27(-0.68%)
Jun 12, 2009 39.26 40.03 39.04 39.88 78,144 +0.27(+0.68%)
Jun 11, 2009 38.50 39.88 38.50 39.61 118,803 +1.16(+3.02%)
Jun 10, 2009 39.71 39.86 38.04 38.45 158,602 -1.02(-2.58%)
Jun 09, 2009 39.12 39.92 39.00 39.47 109,182 +0.64(+1.65%)
Jun 08, 2009 39.30 39.47 38.75 38.83 200,931 -1.00(-2.51%)
Jun 05, 2009 41.14 41.22 39.17 39.83 107,442 -0.83(-2.04%)
Jun 04, 2009 39.88 40.78 38.75 40.66 157,995 +0.80(+2.01%)
Jun 03, 2009 39.62 40.07 39.09 39.86 131,017 -0.43(-1.07%)
Jun 02, 2009 37.89 40.66 36.65 40.29 265,169 +2.26(+5.94%)
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.