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 28, 2004 49.28 49.33 48.22 48.40 128,300 -0.98(-1.98%)
May 27, 2004 48.90 49.48 48.85 49.38 99,100 -0.17(-0.34%)
May 26, 2004 48.48 49.70 48.48 49.55 96,700 +1.12(+2.31%)
May 25, 2004 47.03 48.60 47.00 48.43 135,200 +1.41(+3.00%)
May 24, 2004 48.35 49.12 47.02 47.02 160,300 -1.22(-2.53%)
May 21, 2004 47.75 48.45 47.58 48.24 66,700 +0.29(+0.60%)
May 20, 2004 47.77 48.05 47.40 47.95 96,300 +0.33(+0.69%)
May 19, 2004 47.15 48.50 47.15 47.62 57,500 +0.61(+1.30%)
May 18, 2004 46.91 47.08 45.82 47.01 329,300 +0.17(+0.36%)
May 17, 2004 47.90 48.17 46.66 46.84 398,600 -1.44(-2.98%)
May 14, 2004 48.00 48.28 47.80 48.28 88,000 +0.18(+0.37%)
May 13, 2004 48.28 48.70 48.01 48.10 124,600 -0.28(-0.58%)
May 12, 2004 48.80 49.00 48.00 48.38 164,900 -0.46(-0.94%)
May 11, 2004 48.15 49.27 48.05 48.84 113,600 +0.89(+1.86%)
May 10, 2004 47.54 48.49 46.50 47.95 293,500 +0.31(+0.65%)
May 07, 2004 48.25 48.70 47.60 47.64 329,300 -0.72(-1.49%)
May 06, 2004 48.90 48.90 48.15 48.36 138,500 -0.54(-1.10%)
May 05, 2004 48.05 49.49 48.05 48.90 121,400 +1.00(+2.09%)
May 04, 2004 48.00 48.40 47.02 47.90 196,100 -0.20(-0.42%)
May 03, 2004 48.42 49.35 47.94 48.10 117,000 -0.32(-0.66%)
Apr 30, 2004 48.70 49.09 47.91 48.42 127,500 -0.34(-0.70%)
Apr 29, 2004 49.81 50.40 48.55 48.76 198,000 -1.04(-2.09%)
Apr 28, 2004 52.00 52.00 49.79 49.80 223,100 -2.20(-4.23%)
Apr 27, 2004 52.00 52.59 52.00 52.00 110,600 -0.25(-0.48%)
Apr 26, 2004 52.60 53.50 51.85 52.25 148,400 -0.30(-0.57%)
Apr 23, 2004 52.35 53.19 51.25 52.55 218,000 +0.60(+1.15%)
Apr 22, 2004 49.60 52.75 49.60 51.95 303,000 +2.25(+4.53%)
Apr 21, 2004 50.00 50.00 48.65 49.70 464,800 -2.05(-3.96%)
Apr 20, 2004 51.84 52.70 51.70 51.75 136,700 -0.09(-0.17%)
Apr 19, 2004 52.45 52.75 51.45 51.84 115,200 -0.71(-1.35%)
Apr 16, 2004 52.50 52.80 52.13 52.55 159,300 +0.05(+0.10%)
Apr 15, 2004 54.16 54.16 51.11 52.50 384,900 -1.76(-3.24%)
Apr 14, 2004 54.40 54.84 54.03 54.26 181,500 -0.07(-0.13%)
Apr 13, 2004 55.45 55.65 54.15 54.33 233,700 -1.15(-2.07%)
Apr 12, 2004 55.35 55.70 55.26 55.48 82,400 -0.02(-0.04%)
Apr 08, 2004 56.00 56.00 54.76 55.50 132,600 -0.05(-0.09%)
Apr 07, 2004 55.35 56.24 55.20 55.55 94,400 +0.22(+0.40%)
Apr 06, 2004 54.65 55.68 54.65 55.33 126,300 +0.36(+0.65%)
Apr 05, 2004 54.50 55.08 54.20 54.97 91,500 +0.72(+1.33%)
Apr 02, 2004 54.35 54.74 53.67 54.25 169,800 +0.25(+0.46%)
Apr 01, 2004 54.00 54.30 53.66 54.00 111,300 -0.15(-0.28%)
Mar 31, 2004 54.20 54.50 53.75 54.15 109,800 -0.20(-0.37%)
Mar 30, 2004 55.68 55.68 54.20 54.35 171,200 -1.53(-2.74%)
Mar 29, 2004 54.35 55.95 54.35 55.88 161,800 +1.38(+2.53%)
Mar 26, 2004 53.73 54.62 53.60 54.50 111,000 +1.27(+2.39%)
Mar 25, 2004 51.50 53.40 51.18 53.23 204,900 +2.47(+4.87%)
Mar 24, 2004 51.28 51.30 50.75 50.76 131,000 -0.62(-1.21%)
Mar 23, 2004 51.95 52.35 51.20 51.38 123,800 -0.32(-0.62%)
Mar 22, 2004 52.12 52.17 51.00 51.70 268,900 -0.54(-1.03%)
Mar 19, 2004 53.20 53.35 52.20 52.24 163,500 -0.96(-1.80%)
Mar 18, 2004 53.10 53.75 53.10 53.20 74,100 -0.10(-0.19%)
Mar 17, 2004 53.22 53.94 53.05 53.30 124,300 +0.35(+0.66%)
Mar 16, 2004 53.95 54.70 52.65 52.95 281,800 -0.85(-1.58%)
Mar 15, 2004 55.07 55.07 53.78 53.80 176,200 -1.20(-2.18%)
Mar 12, 2004 54.09 55.10 54.09 55.00 116,800 +0.91(+1.68%)
Mar 11, 2004 55.10 55.35 54.00 54.09 175,700 -1.87(-3.34%)
Mar 10, 2004 57.40 57.40 55.15 55.96 114,500 -0.89(-1.57%)
Mar 09, 2004 56.75 57.77 56.70 56.85 132,900 +0.00(+0.00%)
Mar 08, 2004 57.00 57.30 56.36 56.85 138,900 -0.05(-0.09%)
Mar 05, 2004 56.70 59.59 56.70 56.90 299,200 -0.73(-1.27%)
Mar 04, 2004 53.41 58.64 52.80 57.63 396,900 +4.23(+7.92%)
Mar 03, 2004 52.55 53.60 52.50 53.40 113,700 +0.80(+1.52%)
Mar 02, 2004 52.40 53.39 52.40 52.60 216,300 +0.30(+0.57%)
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.