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 31, 2007 65.00 67.66 65.62 66.90 966,200 +3.59(+5.67%)
May 30, 2007 63.79 63.64 62.79 63.31 98,500 -0.48(-0.75%)
May 29, 2007 62.71 63.85 62.62 63.79 90,700 +1.33(+2.13%)
May 25, 2007 62.93 63.03 62.09 62.46 68,800 -0.19(-0.30%)
May 24, 2007 64.77 65.06 62.33 62.65 173,400 -2.30(-3.54%)
May 23, 2007 65.24 65.40 64.84 64.95 242,300 -0.04(-0.06%)
May 22, 2007 64.52 65.38 64.05 64.99 154,400 +0.47(+0.73%)
May 21, 2007 63.05 64.95 62.80 64.52 177,700 +1.27(+2.01%)
May 18, 2007 61.95 63.86 61.50 63.25 146,200 +1.49(+2.41%)
May 17, 2007 62.63 62.93 61.59 61.76 102,100 -1.13(-1.80%)
May 16, 2007 61.31 62.99 61.25 62.89 150,600 +1.80(+2.95%)
May 15, 2007 62.50 62.97 60.90 61.09 143,300 -1.45(-2.32%)
May 14, 2007 63.03 63.25 62.34 62.54 124,600 -0.49(-0.78%)
May 11, 2007 62.20 63.09 62.16 63.03 90,800 +1.07(+1.73%)
May 10, 2007 63.24 63.24 61.82 61.96 165,100 -1.53(-2.41%)
May 09, 2007 62.60 63.57 62.43 63.49 165,300 +0.65(+1.03%)
May 08, 2007 62.75 63.00 61.79 62.84 166,000 -0.31(-0.49%)
May 07, 2007 64.14 64.55 63.05 63.15 112,900 -0.92(-1.44%)
May 04, 2007 64.55 64.56 63.64 64.07 135,000 -0.61(-0.94%)
May 03, 2007 64.84 65.03 64.21 64.68 87,600 -0.19(-0.29%)
May 02, 2007 63.76 65.24 63.50 64.87 200,200 +1.08(+1.69%)
May 01, 2007 63.81 64.09 63.01 63.79 134,500 -0.02(-0.03%)
Apr 30, 2007 64.62 64.77 63.65 63.81 190,900 -1.20(-1.85%)
Apr 27, 2007 64.83 65.01 64.11 65.01 153,200 +0.00(+0.00%)
Apr 26, 2007 65.62 65.79 64.97 65.01 148,600 -0.53(-0.81%)
Apr 25, 2007 65.16 65.75 64.40 65.54 158,900 +0.77(+1.19%)
Apr 24, 2007 66.20 66.20 64.58 64.77 161,000 -1.44(-2.17%)
Apr 23, 2007 66.81 67.52 65.97 66.21 188,100 -0.85(-1.27%)
Apr 20, 2007 66.75 67.27 66.37 67.06 185,100 +1.65(+2.52%)
Apr 19, 2007 65.00 65.44 64.06 65.41 305,200 -0.27(-0.41%)
Apr 18, 2007 64.50 66.59 64.00 65.68 422,700 -0.78(-1.17%)
Apr 17, 2007 66.95 67.25 65.94 66.46 245,400 -0.47(-0.70%)
Apr 16, 2007 65.72 67.25 65.72 66.93 145,900 +1.70(+2.61%)
Apr 13, 2007 63.75 66.22 63.75 65.23 439,700 +1.64(+2.58%)
Apr 12, 2007 62.91 63.69 62.60 63.59 229,500 +0.43(+0.68%)
Apr 11, 2007 63.65 63.65 62.72 63.16 203,800 -0.40(-0.63%)
Apr 10, 2007 62.78 63.76 62.78 63.56 152,100 +0.84(+1.34%)
Apr 09, 2007 62.69 62.73 61.81 62.72 140,200 +0.13(+0.21%)
Apr 05, 2007 61.76 62.59 61.56 62.59 170,000 +0.93(+1.51%)
Apr 04, 2007 62.51 62.80 61.59 61.66 178,900 -0.85(-1.36%)
Apr 03, 2007 62.24 63.07 61.88 62.51 187,000 +0.63(+1.02%)
Apr 02, 2007 62.00 62.50 61.57 61.88 198,200 -0.06(-0.10%)
Mar 30, 2007 61.08 62.27 61.02 61.94 259,900 +1.02(+1.67%)
Mar 29, 2007 61.19 61.62 60.06 60.92 210,300 +0.37(+0.61%)
Mar 28, 2007 61.79 62.09 60.30 60.55 476,200 -2.07(-3.31%)
Mar 27, 2007 63.82 63.82 62.47 62.62 277,900 -1.28(-2.00%)
Mar 26, 2007 64.57 64.71 62.87 63.90 225,300 -0.77(-1.19%)
Mar 23, 2007 63.70 64.97 63.70 64.67 88,900 +0.88(+1.38%)
Mar 22, 2007 64.82 64.85 63.67 63.79 115,900 -0.88(-1.36%)
Mar 21, 2007 63.70 65.44 63.13 64.67 224,600 +1.42(+2.25%)
Mar 20, 2007 62.41 63.28 61.99 63.25 133,500 +0.69(+1.10%)
Mar 19, 2007 61.95 62.89 61.92 62.56 148,800 +1.16(+1.89%)
Mar 16, 2007 61.67 61.66 60.40 61.40 248,300 -0.26(-0.42%)
Mar 15, 2007 60.58 62.28 60.50 61.66 183,200 +1.16(+1.92%)
Mar 14, 2007 59.85 60.70 58.53 60.50 372,500 +0.43(+0.72%)
Mar 13, 2007 61.76 61.99 59.41 60.07 273,100 -1.69(-2.74%)
Mar 12, 2007 62.15 62.50 61.19 61.76 264,900 -0.59(-0.95%)
Mar 09, 2007 63.54 63.70 61.62 62.35 232,700 -0.55(-0.87%)
Mar 08, 2007 62.59 64.98 62.58 62.90 232,000 +0.89(+1.44%)
Mar 07, 2007 61.85 62.90 61.50 62.01 319,500 -0.04(-0.06%)
Mar 06, 2007 60.00 62.17 60.00 62.05 367,800 +3.20(+5.44%)
Mar 05, 2007 60.94 61.50 58.83 58.85 305,200 -3.09(-4.99%)
Mar 02, 2007 63.60 64.11 61.84 61.94 223,400 -2.31(-3.60%)
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.