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 (%)
May 30, 2008 38.74 38.74 37.40 38.00 328,976 -0.64(-1.66%)
May 29, 2008 39.14 39.52 38.49 38.64 267,515 -0.65(-1.65%)
May 28, 2008 39.37 39.90 38.40 39.29 192,891 +0.03(+0.08%)
May 27, 2008 38.20 39.94 38.02 39.26 179,627 +1.17(+3.07%)
May 26, 2008 38.00 38.32 37.58 38.09 0 +0.00(+0.00%)
May 23, 2008 38.00 38.32 37.58 38.09 133,322 -0.14(-0.37%)
May 22, 2008 37.77 38.80 37.36 38.23 184,480 +0.25(+0.66%)
May 21, 2008 38.93 39.55 37.28 37.98 207,617 -0.92(-2.37%)
May 20, 2008 39.26 39.30 38.10 38.90 290,730 -0.73(-1.84%)
May 19, 2008 40.66 40.66 39.50 39.63 191,110 -1.03(-2.53%)
May 16, 2008 41.76 42.00 39.86 40.66 211,857 -0.84(-2.02%)
May 15, 2008 40.29 41.56 40.06 41.50 146,347 +1.09(+2.70%)
May 14, 2008 40.52 41.08 39.62 40.41 206,971 -0.10(-0.25%)
May 13, 2008 41.58 41.58 40.17 40.51 177,497 -0.76(-1.84%)
May 12, 2008 39.81 41.35 39.34 41.27 208,432 +1.61(+4.06%)
May 09, 2008 38.00 40.10 37.88 39.66 122,787 +1.11(+2.88%)
May 08, 2008 37.63 38.74 37.01 38.55 240,244 +0.92(+2.44%)
May 07, 2008 39.05 39.67 37.46 37.63 254,513 -1.31(-3.36%)
May 06, 2008 38.27 39.22 37.02 38.94 147,894 +0.28(+0.72%)
May 05, 2008 38.51 39.13 38.22 38.66 203,893 +0.14(+0.36%)
May 02, 2008 39.87 39.95 37.96 38.52 306,126 -1.18(-2.97%)
May 01, 2008 37.35 39.91 37.07 39.70 292,744 +2.44(+6.55%)
Apr 30, 2008 38.09 38.57 37.22 37.26 229,055 -0.79(-2.08%)
Apr 29, 2008 37.99 38.30 37.36 38.05 162,474 +0.16(+0.42%)
Apr 28, 2008 37.83 38.45 37.63 37.89 273,081 -0.07(-0.18%)
Apr 25, 2008 37.62 38.13 36.40 37.96 258,892 +0.36(+0.96%)
Apr 24, 2008 34.78 37.85 34.78 37.60 278,943 +2.93(+8.45%)
Apr 23, 2008 34.46 35.61 34.01 34.67 266,271 +0.40(+1.17%)
Apr 22, 2008 34.91 35.08 33.88 34.27 245,436 -0.87(-2.48%)
Apr 21, 2008 35.98 35.98 34.56 35.14 202,399 -1.17(-3.22%)
Apr 18, 2008 36.07 37.29 35.83 36.31 322,323 +0.69(+1.94%)
Apr 17, 2008 36.65 36.79 34.71 35.62 397,294 -1.38(-3.73%)
Apr 16, 2008 34.14 37.34 33.91 37.00 817,743 +2.04(+5.84%)
Apr 15, 2008 34.51 34.99 33.88 34.96 353,090 +0.79(+2.31%)
Apr 14, 2008 34.50 34.85 34.10 34.17 223,109 -0.43(-1.24%)
Apr 11, 2008 34.90 35.67 34.34 34.60 271,237 -0.54(-1.54%)
Apr 10, 2008 35.13 35.67 34.87 35.14 259,647 +0.14(+0.40%)
Apr 09, 2008 36.80 37.05 34.90 35.00 263,329 -1.62(-4.42%)
Apr 08, 2008 37.00 37.13 36.05 36.62 235,800 -0.43(-1.16%)
Apr 07, 2008 36.75 37.46 35.94 37.05 241,910 +0.75(+2.07%)
Apr 04, 2008 37.24 37.45 36.18 36.30 286,614 -1.02(-2.73%)
Apr 03, 2008 35.97 38.05 35.57 37.32 350,336 +0.68(+1.86%)
Apr 02, 2008 37.91 37.91 36.06 36.64 403,432 -1.35(-3.55%)
Apr 01, 2008 34.82 37.99 34.82 37.99 418,761 +4.03(+11.87%)
Mar 31, 2008 33.49 34.83 33.32 33.96 287,330 +0.55(+1.65%)
Mar 28, 2008 35.76 35.76 33.11 33.41 505,498 -2.09(-5.89%)
Mar 27, 2008 37.70 37.88 35.24 35.50 333,079 -1.84(-4.93%)
Mar 26, 2008 38.42 38.62 37.03 37.34 351,145 -1.54(-3.96%)
Mar 25, 2008 41.00 41.98 38.59 38.88 628,755 -3.19(-7.58%)
Mar 24, 2008 42.21 45.19 41.72 42.07 832,130 +0.12(+0.29%)
Mar 21, 2008 39.13 42.12 37.65 41.95 885,699 +0.00(+0.00%)
Mar 20, 2008 39.13 42.12 37.65 41.95 885,699 +3.71(+9.70%)
Mar 19, 2008 40.76 41.46 38.24 38.24 368,012 -2.53(-6.21%)
Mar 18, 2008 37.22 40.78 37.22 40.77 622,314 +4.65(+12.87%)
Mar 17, 2008 35.00 36.58 33.98 36.12 573,502 -0.27(-0.74%)
Mar 14, 2008 38.18 38.31 34.64 36.39 598,878 -1.54(-4.06%)
Mar 13, 2008 37.13 38.17 35.07 37.93 487,230 +0.28(+0.74%)
Mar 12, 2008 39.00 39.00 36.77 37.65 587,727 -1.11(-2.86%)
Mar 11, 2008 33.65 38.76 33.65 38.76 1,100,815 +6.05(+18.50%)
Mar 10, 2008 34.94 34.99 32.66 32.71 357,682 -2.08(-5.98%)
Mar 07, 2008 33.98 36.17 33.93 34.79 355,900 +0.04(+0.12%)
Mar 06, 2008 37.12 37.12 34.09 34.75 550,879 -2.96(-7.85%)
Mar 05, 2008 37.81 38.73 37.13 37.71 251,017 -0.08(-0.21%)
Mar 04, 2008 38.14 38.48 36.34 37.79 466,031 -0.90(-2.33%)
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.