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 (%)
Apr 30, 2013 33.32 33.76 33.28 33.76 116,275 +0.44(+1.32%)
Apr 29, 2013 33.27 33.37 33.23 33.32 88,522 +0.21(+0.63%)
Apr 26, 2013 33.10 33.26 33.07 33.11 148,060 +0.01(+0.03%)
Apr 25, 2013 32.75 33.28 32.66 33.10 175,534 +0.40(+1.22%)
Apr 24, 2013 31.88 32.81 31.88 32.70 165,573 +0.75(+2.35%)
Apr 23, 2013 31.55 31.97 31.48 31.95 250,787 +0.60(+1.91%)
Apr 22, 2013 31.51 31.51 30.68 31.35 219,194 -0.16(-0.51%)
Apr 19, 2013 31.27 31.55 30.86 31.51 138,563 +0.26(+0.83%)
Apr 18, 2013 31.93 32.40 31.05 31.25 302,405 -1.07(-3.31%)
Apr 17, 2013 32.00 32.61 31.18 32.32 313,442 -0.30(-0.92%)
Apr 16, 2013 32.19 33.00 32.14 32.62 244,421 +0.48(+1.49%)
Apr 15, 2013 32.34 32.64 31.88 32.14 252,173 -0.37(-1.14%)
Apr 12, 2013 33.13 33.23 32.39 32.51 125,176 -0.86(-2.58%)
Apr 11, 2013 34.03 34.12 33.31 33.37 178,437 -0.81(-2.37%)
Apr 10, 2013 33.27 34.36 33.27 34.18 263,811 +0.65(+1.94%)
Apr 09, 2013 33.54 33.86 33.12 33.53 165,027 +0.00(+0.00%)
Apr 08, 2013 33.00 33.56 32.56 33.53 210,056 +0.72(+2.19%)
Apr 05, 2013 32.81 32.97 32.50 32.81 227,212 -0.34(-1.03%)
Apr 04, 2013 33.17 33.18 32.89 33.15 217,264 +0.10(+0.30%)
Apr 03, 2013 33.62 33.63 32.84 33.05 290,718 -0.55(-1.64%)
Apr 02, 2013 33.74 34.02 33.52 33.60 191,798 -0.09(-0.27%)
Apr 01, 2013 34.29 34.54 33.51 33.69 149,616 -0.61(-1.78%)
Mar 28, 2013 34.34 34.45 33.92 34.30 125,384 +0.02(+0.06%)
Mar 27, 2013 34.21 34.54 33.68 34.28 145,958 -0.26(-0.75%)
Mar 26, 2013 34.83 35.01 34.23 34.54 141,074 +0.04(+0.12%)
Mar 25, 2013 35.12 35.56 34.25 34.50 161,788 -0.56(-1.60%)
Mar 22, 2013 35.43 35.50 34.78 35.06 147,762 -0.19(-0.54%)
Mar 21, 2013 37.04 37.04 35.10 35.25 316,635 -2.15(-5.75%)
Mar 20, 2013 37.33 37.63 37.02 37.40 100,191 +0.40(+1.08%)
Mar 19, 2013 38.37 38.44 36.71 37.00 247,104 -1.15(-3.01%)
Mar 18, 2013 39.00 39.05 37.94 38.15 196,179 -1.40(-3.54%)
Mar 15, 2013 39.73 39.77 39.20 39.55 209,700 -0.14(-0.35%)
Mar 14, 2013 39.24 39.81 39.24 39.69 129,047 +0.65(+1.66%)
Mar 13, 2013 39.11 39.27 38.95 39.04 75,042 -0.11(-0.28%)
Mar 12, 2013 39.16 39.56 38.75 39.15 135,979 -0.15(-0.38%)
Mar 11, 2013 39.50 39.50 38.88 39.30 292,049 -0.11(-0.28%)
Mar 08, 2013 39.83 40.03 39.41 39.41 145,745 -0.16(-0.40%)
Mar 07, 2013 38.93 39.70 38.46 39.57 162,202 +0.73(+1.88%)
Mar 06, 2013 39.21 39.21 38.28 38.84 162,585 +0.02(+0.05%)
Mar 05, 2013 38.12 39.25 38.12 38.82 171,720 +0.93(+2.45%)
Mar 04, 2013 38.02 38.40 37.53 37.89 296,604 -0.45(-1.17%)
Mar 01, 2013 38.23 38.56 37.30 38.34 219,677 -0.23(-0.60%)
Feb 28, 2013 38.90 39.11 38.54 38.57 237,877 -0.51(-1.31%)
Feb 27, 2013 38.04 39.44 38.04 39.08 172,174 +0.95(+2.49%)
Feb 26, 2013 38.47 38.80 37.95 38.13 176,207 -0.20(-0.52%)
Feb 25, 2013 39.68 39.97 38.33 38.33 240,480 -0.97(-2.47%)
Feb 22, 2013 38.79 39.40 38.63 39.30 336,508 +0.80(+2.08%)
Feb 21, 2013 40.62 40.62 38.00 38.50 396,026 -2.27(-5.57%)
Feb 20, 2013 41.13 41.50 40.71 40.77 329,704 -0.65(-1.57%)
Feb 19, 2013 41.00 42.12 40.89 41.42 372,574 +0.41(+1.00%)
Feb 15, 2013 42.17 42.19 40.58 41.01 375,766 -0.96(-2.29%)
Feb 14, 2013 41.62 42.30 41.62 41.97 169,059 +0.25(+0.60%)
Feb 13, 2013 41.76 42.36 41.24 41.72 239,820 +0.15(+0.36%)
Feb 12, 2013 41.70 42.56 41.52 41.57 202,454 -0.17(-0.41%)
Feb 11, 2013 41.48 42.10 41.25 41.74 174,338 +0.26(+0.63%)
Feb 08, 2013 41.38 41.78 41.29 41.48 164,054 +0.08(+0.19%)
Feb 07, 2013 41.14 41.53 40.66 41.40 209,071 +0.37(+0.90%)
Feb 06, 2013 40.69 41.10 40.50 41.03 235,288 +0.63(+1.56%)
Feb 04, 2013 40.63 40.87 39.62 40.40 315,395 -0.26(-0.64%)
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.