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, 2016 42.40 43.10 41.99 42.23 141,584 +0.03(+0.07%)
May 27, 2016 41.88 42.20 42.20 42.20 92,200 +0.43(+1.03%)
May 26, 2016 41.85 42.74 41.32 41.77 73,284 -0.02(-0.05%)
May 25, 2016 41.98 42.61 41.69 41.79 130,290 +0.14(+0.34%)
May 24, 2016 40.95 42.13 40.75 41.65 187,956 +0.88(+2.16%)
May 23, 2016 40.73 41.20 40.39 40.77 147,266 -0.07(-0.17%)
May 20, 2016 40.28 41.36 40.27 40.84 98,977 +0.57(+1.42%)
May 19, 2016 41.37 42.23 39.99 40.27 96,685 -1.33(-3.20%)
May 18, 2016 40.78 42.09 40.78 41.60 132,076 +1.36(+3.38%)
May 17, 2016 40.38 41.26 40.00 40.24 137,832 -0.26(-0.64%)
May 16, 2016 40.25 41.25 40.25 40.50 189,242 +0.25(+0.62%)
May 13, 2016 40.98 41.43 40.24 40.25 124,262 -0.73(-1.78%)
May 12, 2016 40.76 41.20 40.33 40.98 193,235 +0.52(+1.29%)
May 11, 2016 40.41 41.11 40.30 40.46 140,965 -0.14(-0.34%)
May 10, 2016 39.74 41.26 39.55 40.60 133,925 +1.17(+2.97%)
May 09, 2016 39.67 39.95 38.61 39.43 235,336 -0.26(-0.66%)
May 06, 2016 38.88 39.74 38.49 39.69 158,703 +0.74(+1.90%)
May 05, 2016 39.01 39.72 38.22 38.95 170,640 +0.11(+0.28%)
May 04, 2016 39.24 40.34 38.24 38.84 137,281 -0.60(-1.52%)
May 03, 2016 39.62 39.86 38.41 39.44 268,832 -0.87(-2.16%)
May 02, 2016 41.70 41.74 39.88 40.31 318,423 -1.40(-3.36%)
Apr 29, 2016 40.16 41.89 39.82 41.71 316,731 +1.03(+2.53%)
Apr 28, 2016 46.32 46.32 40.27 40.68 441,642 -8.02(-16.47%)
Apr 27, 2016 48.81 49.19 48.07 48.70 143,805 -0.27(-0.55%)
Apr 26, 2016 48.55 49.20 48.03 48.97 102,290 +0.71(+1.47%)
Apr 25, 2016 49.01 49.27 47.64 48.26 88,468 -0.77(-1.57%)
Apr 22, 2016 49.30 50.15 48.95 49.03 113,462 -0.20(-0.41%)
Apr 21, 2016 48.39 49.51 48.23 49.23 105,364 +1.07(+2.22%)
Apr 20, 2016 47.99 48.50 47.74 48.16 85,193 +0.18(+0.38%)
Apr 19, 2016 48.12 48.48 47.62 47.98 98,615 +0.21(+0.44%)
Apr 18, 2016 47.11 48.18 46.91 47.77 126,405 +0.43(+0.91%)
Apr 15, 2016 47.86 48.48 46.20 47.34 164,646 -1.02(-2.11%)
Apr 14, 2016 48.50 49.54 47.74 48.36 150,097 -0.48(-0.98%)
Apr 13, 2016 47.00 48.95 47.00 48.84 100,517 +2.16(+4.63%)
Apr 12, 2016 46.89 47.28 46.59 46.68 146,180 -0.12(-0.26%)
Apr 11, 2016 46.19 47.18 45.85 46.80 126,325 +0.95(+2.07%)
Apr 08, 2016 45.69 46.70 45.35 45.85 227,802 +0.71(+1.57%)
Apr 07, 2016 46.79 47.16 45.00 45.14 252,055 -2.14(-4.53%)
Apr 06, 2016 46.11 47.28 46.09 47.28 162,181 +1.24(+2.69%)
Apr 05, 2016 46.88 47.29 45.94 46.04 165,350 -1.44(-3.03%)
Apr 04, 2016 48.93 48.96 47.42 47.48 131,111 -1.42(-2.90%)
Apr 01, 2016 49.21 49.50 48.42 48.90 174,671 -0.66(-1.33%)
Mar 31, 2016 48.96 50.66 48.96 49.56 194,098 +0.60(+1.23%)
Mar 30, 2016 48.50 49.85 48.15 48.96 145,606 +0.55(+1.14%)
Mar 29, 2016 46.42 48.92 45.78 48.41 130,407 +1.81(+3.88%)
Mar 28, 2016 47.19 47.19 46.03 46.60 90,025 -0.42(-0.89%)
Mar 24, 2016 46.58 47.02 47.02 47.02 120,400 +0.00(+0.00%)
Mar 23, 2016 47.48 47.72 46.70 47.02 133,990 -0.53(-1.11%)
Mar 22, 2016 47.05 48.01 46.73 47.55 100,139 +0.04(+0.08%)
Mar 21, 2016 47.02 47.90 46.53 47.51 135,565 +0.40(+0.85%)
Mar 18, 2016 47.10 47.44 46.44 47.11 212,440 +0.32(+0.68%)
Mar 17, 2016 45.39 47.53 45.24 46.79 187,232 +1.53(+3.38%)
Mar 16, 2016 44.31 45.86 43.95 45.26 123,981 +0.61(+1.37%)
Mar 15, 2016 45.53 45.53 44.20 44.65 153,929 -1.23(-2.68%)
Mar 14, 2016 46.98 47.50 45.49 45.88 101,391 -1.31(-2.78%)
Mar 11, 2016 45.99 47.30 45.99 47.19 91,692 +1.79(+3.94%)
Mar 10, 2016 45.57 45.69 44.47 45.40 85,155 +0.03(+0.07%)
Mar 09, 2016 44.77 45.49 44.25 45.37 96,386 +0.75(+1.68%)
Mar 08, 2016 45.23 45.40 44.06 44.62 113,975 -0.86(-1.89%)
Mar 07, 2016 44.93 45.94 44.20 45.48 108,286 +0.08(+0.18%)
Mar 04, 2016 45.23 45.95 44.98 45.40 118,275 +0.29(+0.64%)
Mar 03, 2016 45.06 46.17 44.96 45.11 111,883 +0.06(+0.13%)
Mar 02, 2016 44.33 45.17 43.95 45.05 148,755 +0.65(+1.46%)
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.