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, 2010 29.13 29.99 29.08 29.13 108,713 -0.13(-0.43%)
Sep 29, 2010 29.09 29.47 28.70 29.26 74,271 +0.06(+0.21%)
Sep 28, 2010 29.20 29.31 28.28 29.20 3,123 +0.22(+0.76%)
Sep 27, 2010 29.89 29.99 28.84 28.98 84,915 -0.83(-2.78%)
Sep 24, 2010 29.48 29.90 28.87 29.81 137,780 +0.86(+2.97%)
Sep 23, 2010 28.54 29.18 28.00 28.95 600 +0.24(+0.84%)
Sep 22, 2010 29.19 29.19 28.40 28.71 188,527 -0.52(-1.78%)
Sep 21, 2010 30.02 30.04 29.15 29.23 89,065 -0.73(-2.44%)
Sep 20, 2010 29.32 30.06 28.88 29.96 160,281 +0.73(+2.50%)
Sep 17, 2010 29.23 30.48 29.23 29.23 240,971 -1.15(-3.79%)
Sep 15, 2010 30.34 30.59 29.66 30.38 72,151 -0.11(-0.36%)
Sep 14, 2010 31.16 31.20 30.41 30.49 90,943 -0.68(-2.18%)
Sep 13, 2010 29.25 31.27 29.25 31.17 209,567 +2.36(+8.19%)
Sep 10, 2010 28.90 29.01 28.63 28.81 66,308 +0.07(+0.24%)
Sep 09, 2010 29.18 29.46 28.62 28.74 88,453 +0.01(+0.03%)
Sep 08, 2010 28.71 29.07 28.52 28.73 101,805 +0.10(+0.35%)
Sep 07, 2010 29.66 29.73 28.53 28.63 489 -1.23(-4.12%)
Sep 03, 2010 29.32 29.99 29.32 29.86 76,321 +0.94(+3.25%)
Sep 02, 2010 29.28 29.28 28.53 28.92 243 -0.28(-0.96%)
Sep 01, 2010 28.11 29.22 28.10 29.20 139,478 +1.73(+6.30%)
Aug 31, 2010 27.62 27.89 27.22 27.47 2,167 -0.11(-0.40%)
Aug 30, 2010 28.75 28.75 27.58 27.58 165,170 -1.21(-4.20%)
Aug 27, 2010 28.79 28.83 27.56 28.79 129,595 +1.14(+4.12%)
Aug 26, 2010 27.63 28.23 27.62 27.65 380 +0.06(+0.22%)
Aug 25, 2010 26.79 27.72 26.55 27.59 376 +0.52(+1.92%)
Aug 24, 2010 27.66 27.71 27.00 27.07 1,529 -1.05(-3.73%)
Aug 23, 2010 28.41 28.71 28.08 28.12 202,464 -0.12(-0.42%)
Aug 20, 2010 28.03 28.53 27.39 28.24 255,631 -0.03(-0.11%)
Aug 19, 2010 28.76 28.86 28.23 28.27 1,314 -0.46(-1.60%)
Aug 18, 2010 28.81 29.19 28.54 28.73 5,904 -0.05(-0.17%)
Aug 17, 2010 28.36 29.07 28.27 28.78 908 +0.78(+2.79%)
Aug 16, 2010 27.59 28.40 27.59 28.00 110,781 +0.19(+0.68%)
Aug 13, 2010 27.81 28.37 27.76 27.81 154,888 -0.30(-1.07%)
Aug 12, 2010 27.93 28.53 27.78 28.11 165,846 -0.21(-0.74%)
Aug 11, 2010 30.01 30.01 28.18 28.32 260,933 -1.86(-6.16%)
Aug 10, 2010 30.95 31.28 30.09 30.18 155,984 -1.20(-3.82%)
Aug 09, 2010 31.18 31.50 30.95 31.38 87,627 +0.32(+1.03%)
Aug 06, 2010 31.06 31.55 30.61 31.06 144,885 -0.33(-1.05%)
Aug 05, 2010 31.21 31.54 31.05 31.39 122,601 +0.03(+0.10%)
Aug 04, 2010 31.14 31.49 30.68 31.36 140,759 +0.30(+0.97%)
Aug 03, 2010 31.56 31.74 31.00 31.06 111,220 -0.74(-2.33%)
Aug 02, 2010 31.85 32.50 31.55 31.80 163,124 +0.61(+1.96%)
Jul 30, 2010 31.19 31.86 30.95 31.19 143,945 -0.59(-1.86%)
Jul 29, 2010 31.45 31.98 31.13 31.78 113,373 +0.45(+1.44%)
Jul 28, 2010 31.33 32.21 31.06 31.33 611 -0.71(-2.22%)
Jul 27, 2010 31.78 32.79 31.78 32.04 200,539 +0.40(+1.26%)
Jul 26, 2010 29.77 31.72 29.65 31.64 287,042 +2.04(+6.89%)
Jul 23, 2010 28.09 29.61 27.84 29.60 418,013 +1.51(+5.38%)
Jul 22, 2010 27.57 28.65 26.84 28.09 394,652 -0.31(-1.09%)
Jul 21, 2010 30.80 30.80 28.33 28.40 173,513 -1.82(-6.02%)
Jul 20, 2010 29.40 30.30 29.40 30.22 170,272 +0.33(+1.10%)
Jul 19, 2010 29.82 30.00 28.99 29.89 76,799 +0.18(+0.61%)
Jul 16, 2010 29.71 30.77 29.67 29.71 223,995 -1.21(-3.91%)
Jul 15, 2010 31.03 31.15 30.00 30.92 125,945 -0.01(-0.03%)
Jul 14, 2010 31.44 31.44 30.66 30.93 144,326 -0.67(-2.12%)
Jul 13, 2010 31.60 31.69 30.08 31.60 1,493 +1.68(+5.61%)
Jul 12, 2010 30.61 30.89 29.87 29.92 154,122 -0.90(-2.92%)
Jul 09, 2010 30.82 30.85 30.17 30.82 138,778 +0.47(+1.55%)
Jul 08, 2010 30.35 30.66 29.77 30.35 454 +0.20(+0.66%)
Jul 07, 2010 29.60 30.33 29.40 30.15 219,866 +0.66(+2.24%)
Jul 06, 2010 29.49 31.07 29.33 29.49 763 -0.61(-2.03%)
Jul 02, 2010 30.10 31.11 29.84 30.10 198,015 -0.79(-2.56%)
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.