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 30, 2013 32.61 32.65 32.34 32.51 194,190 -0.14(-0.43%)
Aug 29, 2013 32.57 33.03 32.27 32.65 79,407 +0.04(+0.12%)
Aug 28, 2013 33.03 33.38 32.61 32.61 60,082 -0.54(-1.63%)
Aug 27, 2013 32.95 33.53 32.66 33.15 155,585 -0.30(-0.90%)
Aug 26, 2013 33.74 33.95 33.37 33.45 87,697 -0.28(-0.83%)
Aug 23, 2013 33.98 33.98 33.24 33.73 57,811 -0.11(-0.33%)
Aug 22, 2013 33.30 34.14 33.30 33.84 73,100 +0.76(+2.30%)
Aug 21, 2013 33.18 33.55 32.67 33.08 78,303 -0.27(-0.81%)
Aug 20, 2013 32.60 33.49 32.50 33.35 61,042 +0.80(+2.46%)
Aug 19, 2013 33.29 33.35 32.50 32.55 87,531 -0.70(-2.11%)
Aug 16, 2013 33.23 34.05 33.20 33.25 92,088 -0.05(-0.15%)
Aug 15, 2013 33.49 33.73 33.01 33.30 74,173 -0.60(-1.77%)
Aug 14, 2013 34.19 34.65 33.82 33.90 106,711 -0.29(-0.85%)
Aug 13, 2013 33.93 34.39 33.75 34.19 70,301 +0.39(+1.15%)
Aug 12, 2013 33.31 33.82 33.24 33.80 112,669 +0.22(+0.66%)
Aug 09, 2013 33.34 33.80 32.95 33.58 223,786 +0.11(+0.33%)
Aug 08, 2013 34.00 34.36 33.41 33.47 127,517 -0.26(-0.77%)
Aug 07, 2013 33.85 34.07 33.17 33.73 152,046 -0.36(-1.06%)
Aug 06, 2013 34.26 34.40 33.94 34.09 97,239 -0.24(-0.70%)
Aug 05, 2013 34.17 34.74 34.04 34.33 115,382 +0.01(+0.03%)
Aug 02, 2013 34.25 34.59 33.93 34.32 137,142 -0.02(-0.06%)
Aug 01, 2013 34.00 34.52 33.69 34.34 166,015 +0.79(+2.35%)
Jul 31, 2013 33.21 33.92 33.16 33.55 147,543 +0.37(+1.12%)
Jul 30, 2013 32.90 33.56 32.81 33.18 182,989 +0.11(+0.33%)
Jul 29, 2013 33.14 33.38 32.99 33.07 126,029 -0.18(-0.54%)
Jul 26, 2013 32.89 33.55 32.72 33.25 201,688 +0.12(+0.36%)
Jul 25, 2013 32.48 33.14 32.04 33.13 205,369 +0.48(+1.47%)
Jul 24, 2013 32.21 32.72 32.05 32.65 218,729 +0.69(+2.16%)
Jul 23, 2013 31.46 31.99 31.46 31.96 165,811 +0.48(+1.52%)
Jul 22, 2013 31.06 31.68 30.94 31.48 150,574 +0.49(+1.58%)
Jul 19, 2013 30.89 31.20 30.87 30.99 201,804 -0.09(-0.29%)
Jul 18, 2013 31.83 32.90 31.05 31.08 268,850 -0.23(-0.73%)
Jul 17, 2013 30.47 32.08 29.48 31.31 751,308 -2.04(-6.12%)
Jul 16, 2013 34.24 34.41 33.30 33.35 185,424 -0.95(-2.77%)
Jul 15, 2013 32.90 34.46 32.59 34.30 216,037 +0.20(+0.59%)
Jul 12, 2013 33.96 34.52 33.94 34.10 214,161 +0.21(+0.62%)
Jul 11, 2013 34.08 34.10 33.59 33.89 185,971 +0.40(+1.19%)
Jul 10, 2013 33.33 33.69 33.25 33.49 124,257 +0.15(+0.45%)
Jul 09, 2013 33.34 33.46 33.10 33.34 168,859 +0.24(+0.73%)
Jul 08, 2013 32.97 33.27 32.90 33.10 143,704 +0.26(+0.79%)
Jul 05, 2013 32.01 32.97 32.01 32.84 176,394 +0.77(+2.40%)
Jul 03, 2013 31.52 32.11 31.30 32.07 41,911 +0.23(+0.72%)
Jul 02, 2013 31.76 32.42 31.54 31.84 135,644 -0.02(-0.06%)
Jul 01, 2013 31.83 32.59 31.77 31.86 143,143 +0.25(+0.79%)
Jun 28, 2013 31.78 32.02 31.61 31.61 204,761 -0.38(-1.19%)
Jun 27, 2013 30.69 32.08 30.44 31.99 187,062 +1.49(+4.89%)
Jun 26, 2013 32.46 32.46 30.46 30.50 252,725 -1.73(-5.37%)
Jun 25, 2013 32.09 32.35 31.75 32.23 76,795 +0.52(+1.64%)
Jun 24, 2013 32.00 32.19 31.24 31.71 138,634 -0.79(-2.43%)
Jun 21, 2013 32.97 32.97 32.08 32.50 228,960 -0.26(-0.79%)
Jun 20, 2013 33.58 33.58 32.49 32.76 137,627 -1.32(-3.87%)
Jun 19, 2013 34.75 34.75 34.05 34.08 54,314 -0.61(-1.76%)
Jun 18, 2013 33.67 34.89 33.67 34.69 224,305 +1.14(+3.40%)
Jun 17, 2013 33.75 34.07 33.24 33.55 56,317 +0.19(+0.57%)
Jun 14, 2013 34.10 34.19 33.30 33.36 52,492 -0.84(-2.46%)
Jun 13, 2013 32.70 34.23 32.63 34.20 76,136 +1.49(+4.56%)
Jun 12, 2013 33.69 33.69 32.55 32.71 188,287 -0.60(-1.80%)
Jun 11, 2013 34.51 34.51 33.21 33.31 198,468 -1.65(-4.72%)
Jun 10, 2013 34.96 35.01 34.37 34.96 79,004 +0.16(+0.46%)
Jun 07, 2013 34.61 35.00 34.18 34.80 72,958 +0.46(+1.34%)
Jun 06, 2013 33.65 34.35 33.50 34.34 85,779 +0.65(+1.93%)
Jun 05, 2013 35.12 35.20 33.63 33.69 170,357 -1.50(-4.26%)
Jun 04, 2013 35.50 35.80 34.94 35.19 152,309 -0.21(-0.59%)
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.