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, 2019 75.16 76.28 74.86 75.48 81,890 +0.25(+0.33%)
Sep 27, 2019 74.78 75.86 74.78 75.23 89,000 +0.76(+1.02%)
Sep 26, 2019 75.27 75.60 73.91 74.47 56,426 -0.80(-1.06%)
Sep 25, 2019 74.06 75.64 73.70 75.27 96,344 +1.27(+1.72%)
Sep 24, 2019 76.74 77.69 73.77 74.00 141,097 -2.88(-3.75%)
Sep 23, 2019 76.72 77.70 76.26 76.88 82,823 -0.51(-0.66%)
Sep 20, 2019 77.09 77.66 76.68 77.39 144,000 +0.31(+0.40%)
Sep 19, 2019 77.21 78.24 76.93 77.08 68,211 -0.23(-0.30%)
Sep 18, 2019 77.41 77.89 76.77 77.31 81,210 -0.33(-0.43%)
Sep 17, 2019 77.21 77.93 76.87 77.64 88,876 -0.20(-0.26%)
Sep 16, 2019 77.48 78.18 76.88 77.84 75,114 -0.25(-0.32%)
Sep 13, 2019 78.61 79.00 77.95 78.09 54,900 +0.18(+0.23%)
Sep 12, 2019 78.02 79.31 76.89 77.91 87,865 +0.37(+0.48%)
Sep 11, 2019 76.59 77.74 75.45 77.54 61,281 +1.35(+1.77%)
Sep 10, 2019 74.88 76.72 74.51 76.19 50,301 +1.27(+1.70%)
Sep 09, 2019 73.84 75.35 73.56 74.92 50,224 +1.71(+2.34%)
Sep 06, 2019 73.50 74.49 72.83 73.21 49,700 -0.19(-0.26%)
Sep 05, 2019 72.97 74.55 72.44 73.40 122,078 +1.66(+2.31%)
Sep 04, 2019 72.42 72.42 71.33 71.74 42,977 +0.21(+0.29%)
Sep 03, 2019 72.25 72.53 70.85 71.53 109,607 -1.23(-1.69%)
Aug 30, 2019 73.26 73.37 72.45 72.76 61,700 -0.07(-0.10%)
Aug 29, 2019 71.69 72.87 71.43 72.83 83,024 +1.70(+2.39%)
Aug 28, 2019 70.03 71.59 69.92 71.13 90,292 +0.77(+1.09%)
Aug 27, 2019 71.14 71.44 69.85 70.36 62,497 -0.33(-0.47%)
Aug 26, 2019 70.86 71.22 70.41 70.69 41,633 +0.55(+0.78%)
Aug 23, 2019 71.29 71.62 69.68 70.14 78,200 -1.47(-2.05%)
Aug 22, 2019 72.10 72.52 71.18 71.61 49,625 -0.57(-0.79%)
Aug 21, 2019 72.35 72.69 71.81 72.18 50,059 +0.52(+0.73%)
Aug 20, 2019 72.20 72.60 71.02 71.66 40,307 -0.59(-0.82%)
Aug 19, 2019 72.55 72.93 71.95 72.25 50,001 +0.56(+0.78%)
Aug 16, 2019 70.78 72.02 70.78 71.69 65,100 +1.22(+1.73%)
Aug 15, 2019 70.61 71.41 70.03 70.47 49,285 -0.29(-0.41%)
Aug 14, 2019 70.95 71.59 70.26 70.76 52,029 -1.67(-2.31%)
Aug 13, 2019 70.54 72.66 70.54 72.43 55,064 +1.48(+2.09%)
Aug 12, 2019 72.08 72.88 70.62 70.95 59,617 -1.78(-2.45%)
Aug 09, 2019 73.00 73.41 72.40 72.73 87,700 -0.79(-1.07%)
Aug 08, 2019 73.09 73.96 72.97 73.52 59,325 +0.85(+1.17%)
Aug 07, 2019 73.33 73.59 71.81 72.67 138,165 -1.75(-2.35%)
Aug 06, 2019 73.71 74.74 73.09 74.42 201,964 +1.21(+1.65%)
Aug 05, 2019 73.66 73.66 72.01 73.21 132,097 -1.84(-2.45%)
Aug 02, 2019 75.12 75.48 73.72 75.05 166,500 -0.54(-0.71%)
Aug 01, 2019 77.45 77.56 74.55 75.59 136,789 -1.71(-2.21%)
Jul 31, 2019 77.65 78.96 76.64 77.30 98,661 -0.58(-0.74%)
Jul 30, 2019 76.31 78.31 75.84 77.88 73,906 +1.07(+1.39%)
Jul 29, 2019 78.29 78.31 76.72 76.81 118,956 -1.57(-2.00%)
Jul 26, 2019 77.00 79.30 75.75 78.38 181,900 +2.60(+3.43%)
Jul 25, 2019 77.59 77.90 75.36 75.78 92,943 -1.60(-2.07%)
Jul 24, 2019 75.31 77.47 75.31 77.38 102,595 +1.54(+2.03%)
Jul 23, 2019 75.21 76.34 75.00 75.84 116,183 +0.89(+1.19%)
Jul 22, 2019 76.00 76.60 74.70 74.95 88,256 -1.19(-1.56%)
Jul 19, 2019 76.44 77.23 76.08 76.14 74,500 -0.48(-0.63%)
Jul 18, 2019 76.44 77.70 76.09 76.62 125,553 +0.01(+0.01%)
Jul 17, 2019 76.98 77.49 76.22 76.61 101,524 -0.64(-0.83%)
Jul 16, 2019 77.03 78.21 76.41 77.25 92,011 +0.42(+0.55%)
Jul 15, 2019 77.16 77.63 76.52 76.83 148,167 -0.03(-0.04%)
Jul 12, 2019 75.63 77.35 75.37 76.86 101,100 +1.62(+2.15%)
Jul 11, 2019 74.18 75.73 73.02 75.24 157,176 +1.39(+1.88%)
Jul 10, 2019 73.45 74.42 73.45 73.85 157,392 +0.59(+0.81%)
Jul 09, 2019 74.50 75.59 71.51 73.26 274,481 -0.62(-0.84%)
Jul 08, 2019 74.51 75.03 72.82 73.88 91,720 -1.14(-1.52%)
Jul 05, 2019 74.73 75.46 74.50 75.02 126,200 +0.23(+0.31%)
Jul 03, 2019 74.19 74.97 73.80 74.79 40,200 +0.89(+1.20%)
Jul 02, 2019 74.64 74.64 73.34 73.90 52,950 -0.75(-1.00%)
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.