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, 2012 21.63 22.06 21.41 21.91 117,911 +0.29(+1.34%)
May 30, 2012 21.47 21.71 21.26 21.62 95,328 -0.18(-0.83%)
May 29, 2012 21.52 21.86 21.44 21.80 67,720 +0.50(+2.35%)
May 25, 2012 21.21 21.49 21.21 21.30 103,784 +0.03(+0.14%)
May 24, 2012 21.02 21.29 20.81 21.27 94,103 +0.31(+1.48%)
May 23, 2012 20.60 21.03 20.27 20.96 94,765 +0.06(+0.29%)
May 22, 2012 20.93 21.49 20.71 20.90 97,026 +0.04(+0.19%)
May 21, 2012 20.78 21.26 20.72 20.86 130,050 +0.12(+0.58%)
May 18, 2012 21.10 21.10 20.30 20.74 172,289 -0.39(-1.85%)
May 17, 2012 21.13 21.58 20.99 21.13 115,683 -0.01(-0.05%)
May 16, 2012 21.96 22.23 21.12 21.14 139,167 -0.70(-3.21%)
May 15, 2012 21.69 22.25 21.69 21.84 155,457 +0.21(+0.97%)
May 14, 2012 21.90 21.97 21.51 21.63 135,317 -0.64(-2.87%)
May 11, 2012 21.77 22.43 21.77 22.27 130,303 -0.15(-0.67%)
May 10, 2012 22.88 23.10 22.39 22.42 117,286 -0.16(-0.71%)
May 09, 2012 22.41 22.69 22.12 22.58 149,063 -0.23(-1.01%)
May 08, 2012 22.38 22.98 22.28 22.81 172,934 +0.16(+0.71%)
May 07, 2012 22.80 23.06 22.60 22.65 194,949 -0.32(-1.39%)
May 04, 2012 23.32 23.38 22.66 22.97 106,430 -0.57(-2.42%)
May 03, 2012 24.02 24.19 23.47 23.54 90,002 -0.55(-2.28%)
May 02, 2012 24.29 24.32 23.80 24.09 70,654 -0.49(-1.99%)
May 01, 2012 24.31 25.08 24.25 24.58 111,786 +0.33(+1.36%)
Apr 30, 2012 24.61 24.61 24.19 24.25 90,302 -0.49(-1.98%)
Apr 27, 2012 24.34 24.78 23.89 24.74 68,330 +0.42(+1.73%)
Apr 26, 2012 24.18 24.49 24.07 24.32 217,804 +0.00(+0.00%)
Apr 25, 2012 24.58 25.04 24.11 24.32 156,273 +0.06(+0.25%)
Apr 24, 2012 24.24 24.64 24.02 24.26 144,509 +0.10(+0.41%)
Apr 23, 2012 24.02 24.21 23.79 24.16 166,806 -0.07(-0.29%)
Apr 20, 2012 24.69 24.78 24.12 24.23 89,565 -0.22(-0.90%)
Apr 19, 2012 24.58 24.71 23.90 24.45 212,000 +0.00(+0.00%)
Apr 18, 2012 25.00 25.00 23.76 24.45 211,106 -0.96(-3.78%)
Apr 17, 2012 25.30 25.84 25.07 25.41 156,387 +0.38(+1.52%)
Apr 16, 2012 25.06 25.29 24.57 25.03 224,058 +0.22(+0.89%)
Apr 13, 2012 26.04 26.05 24.75 24.81 198,084 -1.43(-5.45%)
Apr 12, 2012 25.92 26.54 25.78 26.24 206,462 +0.37(+1.43%)
Apr 11, 2012 25.65 25.91 25.30 25.87 134,563 +0.70(+2.78%)
Apr 10, 2012 25.55 25.90 25.15 25.17 196,685 -0.24(-0.94%)
Apr 09, 2012 25.31 25.81 25.24 25.41 195,356 -0.58(-2.23%)
Apr 05, 2012 26.01 26.48 25.78 25.99 110,542 -0.08(-0.31%)
Apr 04, 2012 26.16 26.50 25.89 26.07 116,165 -0.56(-2.10%)
Apr 03, 2012 27.33 27.33 26.49 26.63 144,944 -0.83(-3.02%)
Apr 02, 2012 26.56 27.46 26.34 27.46 164,857 +0.84(+3.16%)
Mar 30, 2012 26.89 27.09 26.52 26.62 78,010 -0.04(-0.15%)
Mar 29, 2012 26.55 26.88 26.15 26.66 65,260 -0.15(-0.56%)
Mar 28, 2012 26.88 27.15 26.45 26.81 74,900 -0.10(-0.37%)
Mar 27, 2012 27.17 27.50 26.90 26.91 89,769 -0.29(-1.07%)
Mar 26, 2012 27.26 27.43 27.01 27.20 148,072 +0.30(+1.12%)
Mar 23, 2012 26.07 27.02 25.89 26.90 199,866 +0.78(+2.99%)
Mar 22, 2012 26.55 26.77 26.01 26.12 136,143 -0.77(-2.86%)
Mar 21, 2012 27.30 27.49 26.87 26.89 109,402 -0.31(-1.14%)
Mar 20, 2012 26.92 27.43 26.65 27.20 173,899 +0.19(+0.70%)
Mar 19, 2012 27.01 27.69 26.74 27.01 192,931 -0.08(-0.30%)
Mar 16, 2012 27.17 27.34 26.83 27.09 191,379 -0.01(-0.04%)
Mar 15, 2012 26.19 27.17 26.04 27.10 171,341 +0.97(+3.71%)
Mar 14, 2012 26.30 26.77 25.95 26.13 135,242 -0.15(-0.57%)
Mar 13, 2012 25.15 26.37 24.90 26.28 247,597 +1.41(+5.67%)
Mar 12, 2012 25.06 25.24 24.60 24.87 113,301 -0.21(-0.84%)
Mar 09, 2012 24.32 25.27 24.18 25.08 131,203 +0.77(+3.17%)
Mar 08, 2012 24.31 24.39 23.95 24.31 84,819 +0.22(+0.91%)
Mar 07, 2012 23.87 24.14 23.67 24.09 90,629 +0.35(+1.47%)
Mar 06, 2012 24.10 24.28 23.54 23.74 104,802 -0.76(-3.10%)
Mar 05, 2012 24.17 24.65 23.94 24.50 116,457 +0.18(+0.74%)
Mar 02, 2012 25.08 25.27 24.23 24.32 169,815 -0.71(-2.84%)
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.