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, 2017 59.15 59.15 57.65 58.65 77,540 -0.10(-0.17%)
May 30, 2017 59.05 59.05 58.35 58.75 69,845 -0.45(-0.76%)
May 26, 2017 59.70 59.85 58.90 59.20 68,928 -0.50(-0.84%)
May 25, 2017 59.50 60.05 59.25 59.70 64,371 +0.70(+1.19%)
May 24, 2017 60.05 60.50 58.70 59.00 88,229 -1.65(-2.72%)
May 23, 2017 59.95 61.10 59.40 60.65 94,737 +0.50(+0.83%)
May 22, 2017 58.55 60.40 58.38 60.15 150,002 +2.40(+4.16%)
May 19, 2017 57.65 58.25 56.95 57.75 66,020 +0.35(+0.61%)
May 18, 2017 57.00 58.10 57.00 57.40 64,525 -0.10(-0.17%)
May 17, 2017 60.85 60.00 57.05 57.50 101,829 -3.35(-5.51%)
May 16, 2017 61.00 61.45 60.20 60.85 55,116 +0.20(+0.33%)
May 15, 2017 60.15 61.00 60.10 60.65 56,470 +0.95(+1.59%)
May 12, 2017 60.05 60.05 59.10 59.70 99,428 -0.75(-1.24%)
May 11, 2017 60.60 61.60 59.90 60.45 58,885 -0.50(-0.82%)
May 10, 2017 60.55 61.10 59.70 60.95 84,071 +0.40(+0.66%)
May 09, 2017 60.95 61.45 60.10 60.55 69,055 -0.35(-0.57%)
May 08, 2017 60.90 61.35 60.00 60.90 60,506 +0.15(+0.25%)
May 05, 2017 62.00 62.38 60.50 60.75 51,185 -1.05(-1.70%)
May 04, 2017 62.40 62.40 61.50 61.80 46,771 -0.15(-0.24%)
May 03, 2017 61.25 61.95 60.55 61.95 73,646 +0.30(+0.49%)
May 02, 2017 61.70 61.95 60.60 61.65 109,386 -0.05(-0.08%)
May 01, 2017 62.65 62.95 61.19 61.70 144,475 -0.90(-1.44%)
Apr 28, 2017 61.20 63.95 61.20 62.60 136,674 +1.00(+1.62%)
Apr 27, 2017 60.55 61.96 60.00 61.60 135,444 +1.40(+2.33%)
Apr 26, 2017 60.15 60.65 60.00 60.20 126,470 -0.05(-0.08%)
Apr 25, 2017 60.15 60.95 60.15 60.25 76,519 +0.60(+1.01%)
Apr 24, 2017 60.30 60.75 59.25 59.65 86,216 +0.75(+1.27%)
Apr 21, 2017 59.30 59.50 57.85 58.90 83,025 -0.75(-1.26%)
Apr 20, 2017 59.25 59.83 58.00 59.65 70,151 +1.00(+1.71%)
Apr 19, 2017 59.55 59.95 58.45 58.65 102,380 -0.50(-0.85%)
Apr 18, 2017 58.55 59.30 58.00 59.15 66,310 +0.20(+0.34%)
Apr 17, 2017 58.85 59.10 57.75 58.95 124,781 +0.20(+0.34%)
Apr 13, 2017 59.50 60.15 58.25 58.75 92,361 -1.00(-1.67%)
Apr 12, 2017 60.90 60.90 59.25 59.75 100,265 -1.50(-2.45%)
Apr 11, 2017 61.50 61.70 60.77 61.25 108,016 -0.50(-0.81%)
Apr 10, 2017 61.75 62.30 61.00 61.75 112,693 +0.00(+0.00%)
Apr 07, 2017 61.95 62.45 61.40 61.75 105,248 -0.65(-1.04%)
Apr 06, 2017 61.60 62.80 61.35 62.40 105,614 +0.80(+1.30%)
Apr 05, 2017 62.30 63.20 61.40 61.60 116,813 -0.20(-0.32%)
Apr 04, 2017 62.05 63.05 61.55 61.80 162,387 -0.70(-1.12%)
Apr 03, 2017 64.10 64.10 61.75 62.50 143,675 -1.35(-2.11%)
Mar 31, 2017 63.90 64.35 62.92 63.85 144,836 -0.45(-0.70%)
Mar 30, 2017 63.10 64.50 62.95 64.30 162,057 +1.30(+2.06%)
Mar 29, 2017 63.40 63.80 62.58 63.00 84,523 -0.31(-0.49%)
Mar 28, 2017 63.25 64.10 63.05 63.31 231,995 +0.01(+0.02%)
Mar 27, 2017 62.00 63.55 61.42 63.30 133,448 +0.15(+0.24%)
Mar 24, 2017 63.90 64.45 62.90 63.15 133,294 -0.55(-0.86%)
Mar 23, 2017 63.20 63.75 62.08 63.70 136,179 +0.45(+0.71%)
Mar 22, 2017 63.05 64.50 62.21 63.25 156,950 -0.10(-0.16%)
Mar 21, 2017 67.80 68.03 63.25 63.35 162,516 -3.90(-5.80%)
Mar 20, 2017 67.50 67.80 67.10 67.25 176,650 -0.55(-0.81%)
Mar 17, 2017 68.60 69.00 67.47 67.80 211,591 -0.80(-1.17%)
Mar 16, 2017 67.85 68.65 67.50 68.60 82,029 +1.10(+1.63%)
Mar 15, 2017 67.65 68.40 67.45 67.50 99,029 +0.00(+0.00%)
Mar 14, 2017 67.40 67.77 66.45 67.50 116,955 -0.30(-0.44%)
Mar 13, 2017 68.40 68.70 67.80 67.80 111,822 -0.75(-1.09%)
Mar 10, 2017 68.55 68.85 67.60 68.55 117,150 +0.25(+0.37%)
Mar 09, 2017 68.55 69.15 67.90 68.30 118,418 -0.10(-0.15%)
Mar 08, 2017 69.85 70.10 68.30 68.40 82,484 -0.95(-1.37%)
Mar 07, 2017 69.80 69.95 68.75 69.35 90,147 -0.55(-0.79%)
Mar 06, 2017 70.00 71.05 69.30 69.90 283,688 +0.30(+0.43%)
Mar 03, 2017 69.55 70.50 69.05 69.60 143,719 -0.30(-0.43%)
Mar 02, 2017 72.45 72.45 69.75 69.90 142,353 -2.40(-3.32%)
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.