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 (%)
Sep 30, 2008 38.97 44.33 37.25 43.25 203,100 +5.85(+15.64%)
Sep 29, 2008 41.31 43.56 37.40 37.40 99,019 -4.70(-11.16%)
Sep 26, 2008 40.47 43.88 39.64 42.10 0 +0.91(+2.21%)
Sep 25, 2008 39.75 42.77 38.29 41.19 161,875 +1.79(+4.54%)
Sep 24, 2008 42.00 42.96 38.01 39.40 167,720 -1.94(-4.69%)
Sep 23, 2008 38.10 42.40 38.10 41.34 158,895 +3.57(+9.45%)
Sep 22, 2008 45.77 45.77 37.77 37.77 128,905 -5.73(-13.17%)
Sep 19, 2008 40.05 45.99 37.57 43.50 0 +8.05(+22.71%)
Sep 18, 2008 34.81 35.80 30.07 35.45 844,692 +1.72(+5.10%)
Sep 17, 2008 34.74 36.50 32.08 33.73 671,710 -2.12(-5.91%)
Sep 16, 2008 30.00 36.38 30.00 35.85 594,053 +3.25(+9.97%)
Sep 15, 2008 34.00 35.54 32.48 32.60 458,563 -2.83(-7.99%)
Sep 12, 2008 35.29 36.49 34.44 35.43 358,970 -0.50(-1.39%)
Sep 11, 2008 35.40 37.02 34.31 35.93 461,642 -1.38(-3.70%)
Sep 10, 2008 37.08 38.32 36.20 37.31 347,315 +1.21(+3.35%)
Sep 09, 2008 38.94 39.75 36.10 36.10 441,970 -3.08(-7.86%)
Sep 08, 2008 38.77 39.85 36.83 39.18 509,933 +1.99(+5.35%)
Sep 05, 2008 36.47 37.56 35.01 37.19 0 +0.42(+1.14%)
Sep 04, 2008 39.59 40.01 36.77 36.77 433,889 -3.25(-8.12%)
Sep 03, 2008 39.00 40.25 38.32 40.02 266,019 +0.78(+1.99%)
Sep 02, 2008 38.94 39.88 37.93 39.24 238,113 +1.23(+3.24%)
Aug 29, 2008 37.53 38.38 36.90 38.01 182,987 +0.15(+0.40%)
Aug 28, 2008 35.95 38.07 35.63 37.86 263,356 +2.21(+6.20%)
Aug 27, 2008 34.60 35.79 34.43 35.65 185,835 +0.95(+2.74%)
Aug 26, 2008 34.27 34.96 33.32 34.70 223,749 +0.46(+1.34%)
Aug 25, 2008 33.60 34.92 33.28 34.24 340,506 +0.35(+1.03%)
Aug 22, 2008 32.53 34.04 32.12 33.89 197,039 +2.07(+6.51%)
Aug 21, 2008 31.43 32.19 31.16 31.82 317,994 -0.17(-0.53%)
Aug 20, 2008 32.94 32.96 31.21 31.99 311,639 -0.74(-2.26%)
Aug 19, 2008 33.73 33.92 32.40 32.73 205,690 -1.47(-4.30%)
Aug 18, 2008 35.67 36.08 34.02 34.20 250,875 -1.20(-3.39%)
Aug 15, 2008 35.80 37.37 34.59 35.40 0 +0.13(+0.37%)
Aug 14, 2008 33.70 36.00 33.66 35.27 244,873 +1.35(+3.98%)
Aug 13, 2008 34.70 35.89 33.26 33.92 288,711 -1.16(-3.31%)
Aug 12, 2008 37.75 37.80 34.39 35.08 339,490 -2.81(-7.42%)
Aug 11, 2008 35.11 39.72 34.90 37.89 375,221 +2.67(+7.58%)
Aug 08, 2008 33.24 35.54 33.00 35.22 255,874 +1.90(+5.70%)
Aug 07, 2008 34.70 35.46 33.21 33.32 270,259 -2.12(-5.98%)
Aug 06, 2008 34.74 35.91 34.12 35.44 296,887 +0.27(+0.77%)
Aug 05, 2008 33.71 35.29 33.01 35.17 319,871 +2.26(+6.87%)
Aug 04, 2008 34.09 34.20 32.09 32.91 347,159 -1.29(-3.77%)
Aug 01, 2008 35.69 35.90 33.60 34.20 399,042 -1.30(-3.66%)
Jul 31, 2008 35.49 36.59 34.81 35.50 265,037 -0.71(-1.96%)
Jul 30, 2008 36.44 37.03 34.61 36.21 358,494 +0.12(+0.33%)
Jul 29, 2008 36.09 36.09 32.41 36.09 381,162 +3.64(+11.22%)
Jul 28, 2008 34.45 35.40 32.26 32.45 398,606 -2.33(-6.70%)
Jul 25, 2008 34.46 35.43 33.13 34.78 380,962 +0.72(+2.11%)
Jul 24, 2008 35.13 36.11 33.69 34.06 485,700 -1.22(-3.46%)
Jul 23, 2008 34.97 38.26 34.01 35.28 1,079,339 +0.35(+1.00%)
Jul 22, 2008 29.72 35.00 29.72 34.93 793,526 +4.33(+14.15%)
Jul 21, 2008 31.87 32.75 30.44 30.60 352,875 -1.14(-3.59%)
Jul 18, 2008 32.31 32.45 30.69 31.74 489,789 -0.71(-2.19%)
Jul 17, 2008 28.11 32.95 28.11 32.45 975,097 +4.15(+14.66%)
Jul 16, 2008 25.82 28.43 24.68 28.30 1,017,083 +2.36(+9.10%)
Jul 15, 2008 26.41 27.59 25.00 25.94 627,322 -0.95(-3.53%)
Jul 14, 2008 27.97 29.53 26.86 26.89 495,110 -1.94(-6.73%)
Jul 11, 2008 27.73 30.00 26.92 28.83 678,417 +0.70(+2.49%)
Jul 10, 2008 28.42 29.09 27.09 28.13 523,904 +0.41(+1.48%)
Jul 09, 2008 28.34 29.70 27.15 27.72 1,391,621 -0.85(-2.98%)
Jul 08, 2008 26.22 28.57 25.73 28.57 430,658 +2.44(+9.34%)
Jul 07, 2008 28.21 28.46 25.53 26.13 351,252 -1.87(-6.68%)
Jul 04, 2008 27.92 28.32 26.98 28.00 166,012 +0.00(+0.00%)
Jul 03, 2008 27.92 28.32 26.98 28.00 166,012 +0.08(+0.29%)
Jul 02, 2008 28.94 29.30 27.53 27.92 497,962 -0.93(-3.22%)
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.