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, 2011 18.68 18.95 17.90 17.93 209,897 -1.14(-5.98%)
Sep 29, 2011 18.98 19.16 18.39 19.07 163,131 +0.55(+2.97%)
Sep 28, 2011 20.13 20.13 18.46 18.52 239,177 -1.54(-7.68%)
Sep 27, 2011 20.06 20.91 19.86 20.06 234,228 +0.63(+3.24%)
Sep 26, 2011 19.49 19.61 18.69 19.43 206,282 +0.26(+1.36%)
Sep 23, 2011 18.25 19.34 18.25 19.17 137,273 +0.87(+4.75%)
Sep 22, 2011 18.20 19.04 18.14 18.30 236,630 -0.55(-2.92%)
Sep 21, 2011 20.10 20.26 18.83 18.85 232,113 -1.20(-5.99%)
Sep 20, 2011 20.82 21.01 20.03 20.05 95,305 -0.71(-3.42%)
Sep 19, 2011 20.97 21.02 20.44 20.76 114,080 -0.75(-3.49%)
Sep 16, 2011 21.60 21.60 20.84 21.51 200,768 +0.09(+0.42%)
Sep 15, 2011 21.05 21.50 20.76 21.42 140,800 +0.64(+3.08%)
Sep 14, 2011 20.81 21.04 20.12 20.78 184,151 +0.25(+1.22%)
Sep 13, 2011 21.03 21.35 20.42 20.53 171,117 -0.35(-1.68%)
Sep 12, 2011 20.20 20.92 20.19 20.88 103,771 +0.31(+1.51%)
Sep 09, 2011 20.56 20.95 20.35 20.57 168,095 -0.37(-1.77%)
Sep 08, 2011 22.07 22.19 20.88 20.94 93,644 -1.42(-6.35%)
Sep 07, 2011 21.46 22.50 21.34 22.36 108,475 +1.34(+6.37%)
Sep 06, 2011 20.52 21.39 20.46 21.02 265,574 -0.28(-1.31%)
Sep 02, 2011 21.86 22.16 21.27 21.30 191,517 -1.31(-5.79%)
Sep 01, 2011 23.81 24.08 22.50 22.61 130,447 -1.22(-5.12%)
Aug 31, 2011 23.76 23.99 23.35 23.83 168,858 +0.32(+1.36%)
Aug 30, 2011 23.54 23.85 22.94 23.51 115,777 -0.26(-1.09%)
Aug 29, 2011 22.34 23.80 22.33 23.77 143,924 +1.83(+8.34%)
Aug 26, 2011 21.45 22.16 21.04 21.94 70,496 +0.29(+1.34%)
Aug 25, 2011 22.71 23.10 21.46 21.65 126,295 -0.73(-3.26%)
Aug 24, 2011 22.00 22.85 21.77 22.38 108,283 +0.36(+1.63%)
Aug 23, 2011 20.96 22.04 20.58 22.02 113,594 +1.12(+5.36%)
Aug 22, 2011 21.74 21.83 20.73 20.90 130,566 -0.18(-0.85%)
Aug 19, 2011 21.52 22.07 20.99 21.08 170,313 -0.89(-4.05%)
Aug 18, 2011 22.73 22.77 21.73 21.97 203,233 -1.70(-7.18%)
Aug 17, 2011 23.74 24.18 23.57 23.67 262,104 +0.15(+0.64%)
Aug 16, 2011 23.56 23.94 23.10 23.52 120,807 -0.48(-2.00%)
Aug 15, 2011 23.74 24.35 23.65 24.00 198,510 +0.63(+2.70%)
Aug 12, 2011 24.59 24.90 23.24 23.37 117,457 -0.79(-3.27%)
Aug 11, 2011 23.07 24.69 22.37 24.16 437,889 +1.29(+5.64%)
Aug 10, 2011 24.34 24.55 22.71 22.87 319,177 -2.44(-9.64%)
Aug 09, 2011 25.70 26.70 22.39 25.31 318,446 +2.28(+9.90%)
Aug 08, 2011 25.70 26.39 23.03 23.03 200,806 -3.38(-12.80%)
Aug 05, 2011 27.46 27.94 26.13 26.41 260,595 -0.73(-2.69%)
Aug 04, 2011 28.23 28.70 27.13 27.14 209,889 -1.44(-5.04%)
Aug 03, 2011 27.90 28.99 27.71 28.58 133,473 +0.72(+2.58%)
Aug 02, 2011 29.00 29.48 27.82 27.86 109,722 -1.39(-4.75%)
Aug 01, 2011 30.02 30.27 29.04 29.25 104,353 -0.23(-0.78%)
Jul 29, 2011 29.49 30.11 28.93 29.48 108,251 -0.34(-1.14%)
Jul 28, 2011 29.53 30.39 29.40 29.82 152,007 +0.29(+0.98%)
Jul 27, 2011 30.84 30.90 29.39 29.53 150,402 -1.39(-4.50%)
Jul 26, 2011 31.40 31.66 30.77 30.92 172,447 -0.58(-1.84%)
Jul 25, 2011 31.50 31.96 31.29 31.50 132,221 -0.37(-1.16%)
Jul 22, 2011 31.89 31.94 31.69 31.87 159,997 -0.13(-0.41%)
Jul 21, 2011 30.85 32.50 30.85 32.00 190,602 +1.15(+3.73%)
Jul 20, 2011 28.00 31.60 28.00 30.85 540,824 +3.71(+13.67%)
Jul 19, 2011 26.62 27.16 26.50 27.14 128,364 +0.60(+2.26%)
Jul 18, 2011 27.15 27.25 26.08 26.54 84,068 -0.67(-2.46%)
Jul 15, 2011 27.36 27.36 26.96 27.21 66,584 +0.06(+0.22%)
Jul 14, 2011 27.93 27.98 26.98 27.15 102,387 -0.60(-2.16%)
Jul 13, 2011 27.81 28.37 27.56 27.75 91,706 +0.07(+0.25%)
Jul 12, 2011 27.29 27.82 27.22 27.68 149,768 +0.21(+0.76%)
Jul 11, 2011 28.06 28.21 27.32 27.47 75,701 -1.03(-3.61%)
Jul 08, 2011 28.91 29.16 28.29 28.50 119,977 -0.94(-3.19%)
Jul 07, 2011 28.19 29.49 27.98 29.44 235,838 +1.51(+5.41%)
Jul 06, 2011 28.40 28.50 27.84 27.93 118,620 -0.66(-2.31%)
Jul 05, 2011 28.79 28.94 28.45 28.59 74,590 -0.33(-1.14%)
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.