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 28, 2018 74.70 76.45 74.05 76.35 128,900 +1.50(+2.00%)
Sep 27, 2018 75.85 75.90 74.80 74.85 70,833 -0.75(-0.99%)
Sep 26, 2018 76.90 76.90 75.50 75.60 68,931 -1.05(-1.37%)
Sep 25, 2018 77.35 77.35 76.25 76.65 58,618 -0.35(-0.45%)
Sep 24, 2018 79.00 79.25 76.90 77.00 48,795 -2.10(-2.65%)
Sep 21, 2018 79.50 79.85 78.35 79.10 190,100 -0.10(-0.13%)
Sep 20, 2018 77.40 79.25 77.40 79.20 101,179 +2.20(+2.86%)
Sep 19, 2018 76.25 77.80 76.25 77.00 62,932 +0.65(+0.85%)
Sep 18, 2018 76.45 76.70 75.80 76.35 47,385 +0.10(+0.13%)
Sep 17, 2018 76.85 78.05 75.60 76.25 46,342 -0.75(-0.97%)
Sep 14, 2018 75.20 77.40 75.10 77.00 55,500 +1.80(+2.39%)
Sep 13, 2018 73.50 75.55 73.50 75.20 51,602 +2.10(+2.87%)
Sep 12, 2018 75.00 75.10 73.05 73.10 72,722 -2.15(-2.86%)
Sep 11, 2018 73.25 75.75 73.25 75.25 40,243 +0.85(+1.14%)
Sep 10, 2018 74.70 74.85 74.05 74.40 36,835 +0.15(+0.20%)
Sep 07, 2018 74.95 75.05 74.05 74.25 50,100 -0.90(-1.20%)
Sep 06, 2018 75.95 76.10 74.95 75.15 43,890 -0.85(-1.12%)
Sep 05, 2018 75.45 76.10 74.90 76.00 51,903 +0.50(+0.66%)
Sep 04, 2018 77.00 77.25 75.00 75.50 74,924 -1.50(-1.95%)
Aug 31, 2018 77.00 77.00 77.00 0 -0.85(-1.09%)
Aug 30, 2018 78.05 79.10 77.58 77.85 44,691 -0.25(-0.32%)
Aug 29, 2018 78.40 78.65 77.80 78.10 38,100 -0.25(-0.32%)
Aug 28, 2018 78.25 78.70 77.90 78.35 35,062 +0.20(+0.26%)
Aug 27, 2018 78.20 79.35 77.95 78.15 39,135 +0.15(+0.19%)
Aug 24, 2018 78.40 78.60 77.90 78.00 30,900 -0.05(-0.06%)
Aug 23, 2018 77.90 78.40 77.55 78.05 42,925 -0.24(-0.31%)
Aug 22, 2018 79.90 80.70 77.85 78.29 69,949 -1.61(-2.02%)
Aug 21, 2018 78.45 80.60 78.30 79.90 109,811 +1.50(+1.91%)
Aug 20, 2018 77.90 79.00 77.90 78.40 67,263 +0.65(+0.84%)
Aug 17, 2018 76.75 78.30 76.70 77.75 67,900 +0.60(+0.78%)
Aug 16, 2018 76.45 77.20 76.30 77.15 37,740 +1.10(+1.45%)
Aug 15, 2018 76.95 77.65 75.85 76.05 51,692 -1.30(-1.68%)
Aug 14, 2018 76.45 78.35 76.42 77.35 48,514 +1.20(+1.58%)
Aug 13, 2018 76.95 77.45 76.10 76.15 47,552 -0.75(-0.98%)
Aug 10, 2018 75.95 77.05 75.00 76.90 50,100 +0.45(+0.59%)
Aug 09, 2018 76.95 77.10 76.15 76.45 50,577 -0.40(-0.52%)
Aug 08, 2018 77.00 77.15 75.85 76.85 44,902 -0.05(-0.07%)
Aug 07, 2018 77.05 78.95 76.80 76.90 50,210 +0.10(+0.13%)
Aug 06, 2018 75.95 77.30 75.45 76.80 38,092 +0.85(+1.12%)
Aug 03, 2018 77.35 77.60 75.30 75.95 76,200 -1.55(-2.00%)
Aug 02, 2018 76.80 78.10 76.80 77.50 74,353 +0.05(+0.06%)
Aug 01, 2018 77.30 78.10 76.55 77.45 59,120 +0.10(+0.13%)
Jul 31, 2018 77.50 78.25 76.70 77.35 133,308 +0.25(+0.32%)
Jul 30, 2018 76.85 78.05 76.20 77.10 165,190 -0.05(-0.06%)
Jul 27, 2018 74.15 77.90 72.60 77.15 127,800 +1.10(+1.45%)
Jul 26, 2018 76.45 77.55 75.35 76.05 95,235 -0.50(-0.65%)
Jul 25, 2018 77.00 77.65 75.90 76.55 43,051 -0.60(-0.78%)
Jul 24, 2018 77.40 78.05 76.90 77.15 87,296 +0.20(+0.26%)
Jul 23, 2018 76.10 77.75 76.05 76.95 47,182 +0.65(+0.85%)
Jul 20, 2018 76.15 76.65 75.75 76.30 43,331 +0.00(+0.00%)
Jul 19, 2018 76.65 76.67 75.70 76.30 43,061 -0.60(-0.78%)
Jul 18, 2018 75.55 77.35 75.50 76.90 129,510 +1.35(+1.79%)
Jul 17, 2018 75.35 76.10 75.35 75.55 58,822 -0.15(-0.20%)
Jul 16, 2018 75.60 76.30 75.35 75.70 69,682 -0.15(-0.20%)
Jul 13, 2018 75.70 76.45 75.40 75.85 82,411 -0.30(-0.39%)
Jul 12, 2018 77.50 77.50 75.60 76.15 71,378 -1.25(-1.61%)
Jul 11, 2018 77.75 78.25 76.90 77.40 53,960 -0.70(-0.90%)
Jul 10, 2018 79.50 79.55 78.10 78.10 46,292 -1.10(-1.39%)
Jul 09, 2018 77.65 79.35 77.65 79.20 37,007 +2.05(+2.66%)
Jul 06, 2018 76.35 77.45 76.30 77.15 36,642 +0.80(+1.05%)
Jul 05, 2018 77.05 77.40 76.15 76.35 49,881 -0.05(-0.07%)
Jul 03, 2018 76.40 76.40 76.40 0 -1.05(-1.36%)
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.