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, 2018 75.55 75.95 74.70 74.80 54,957 -1.00(-1.32%)
May 30, 2018 75.25 76.10 74.90 75.80 110,825 +1.40(+1.88%)
May 29, 2018 73.65 75.25 73.62 74.40 163,547 -0.15(-0.20%)
May 25, 2018 74.55 74.55 74.55 0 -0.65(-0.86%)
May 24, 2018 76.25 76.25 74.40 75.20 79,686 -1.60(-2.08%)
May 23, 2018 76.55 77.10 76.25 76.80 67,032 -0.30(-0.39%)
May 22, 2018 77.25 78.00 77.10 77.10 59,242 -0.15(-0.19%)
May 21, 2018 77.45 77.80 77.10 77.25 50,170 +0.20(+0.26%)
May 18, 2018 77.20 77.40 76.65 77.05 133,636 -0.20(-0.26%)
May 17, 2018 76.10 77.60 76.10 77.25 59,867 +1.15(+1.51%)
May 16, 2018 77.00 77.00 75.75 76.10 133,656 -0.75(-0.98%)
May 15, 2018 75.45 77.00 75.20 76.85 131,447 +1.05(+1.39%)
May 14, 2018 75.65 76.05 75.10 75.80 67,778 +0.30(+0.40%)
May 11, 2018 74.90 76.30 74.75 75.50 109,217 +0.00(+0.00%)
May 10, 2018 74.55 75.85 74.55 75.50 62,721 +1.10(+1.48%)
May 09, 2018 73.80 75.24 73.70 74.40 194,761 +0.80(+1.09%)
May 08, 2018 72.95 74.15 72.95 73.60 78,880 +0.60(+0.82%)
May 07, 2018 72.05 73.15 71.75 73.00 106,049 +0.85(+1.18%)
May 04, 2018 70.15 72.25 70.15 72.15 115,470 +1.40(+1.98%)
May 03, 2018 70.05 70.90 69.75 70.75 164,193 +0.20(+0.28%)
May 02, 2018 69.45 70.65 68.50 70.55 189,608 +0.75(+1.07%)
May 01, 2018 69.20 70.15 67.75 69.80 208,546 -0.25(-0.36%)
Apr 30, 2018 72.80 72.80 69.45 70.05 404,731 -5.40(-7.16%)
Apr 27, 2018 79.40 81.35 75.40 75.45 177,738 -8.95(-10.60%)
Apr 26, 2018 82.80 84.80 82.47 84.40 90,785 +1.95(+2.37%)
Apr 25, 2018 82.70 83.40 81.70 82.45 74,796 -0.20(-0.24%)
Apr 24, 2018 83.60 83.90 82.15 82.65 40,017 -0.70(-0.84%)
Apr 23, 2018 84.45 85.00 83.00 83.35 53,804 -0.20(-0.24%)
Apr 20, 2018 85.25 85.25 83.10 83.55 69,777 -1.80(-2.11%)
Apr 19, 2018 84.00 85.80 83.70 85.35 110,147 +1.65(+1.97%)
Apr 18, 2018 83.85 84.50 83.50 83.70 75,364 -0.10(-0.12%)
Apr 17, 2018 83.25 84.05 82.75 83.80 66,467 +1.35(+1.64%)
Apr 16, 2018 81.80 82.75 81.45 82.45 58,777 +1.65(+2.04%)
Apr 13, 2018 82.55 82.55 80.55 80.80 76,867 -1.05(-1.28%)
Apr 12, 2018 81.75 82.55 81.15 81.85 59,209 +0.95(+1.17%)
Apr 11, 2018 79.85 81.35 79.85 80.90 83,113 +0.45(+0.56%)
Apr 10, 2018 80.85 81.10 78.78 80.45 102,682 +0.90(+1.13%)
Apr 09, 2018 79.35 80.50 78.40 79.55 201,355 +0.60(+0.76%)
Apr 06, 2018 83.55 84.05 78.55 78.95 275,951 -6.15(-7.23%)
Apr 05, 2018 83.45 85.30 82.15 85.10 117,445 +2.45(+2.96%)
Apr 04, 2018 80.75 83.40 80.75 82.65 110,519 +0.35(+0.43%)
Apr 03, 2018 82.20 82.90 81.30 82.30 93,764 +0.61(+0.75%)
Apr 02, 2018 82.95 83.70 80.95 81.69 124,461 -1.36(-1.64%)
Mar 29, 2018 83.05 83.05 83.05 0 +2.50(+3.10%)
Mar 28, 2018 80.85 81.55 79.95 80.55 92,294 -0.55(-0.68%)
Mar 27, 2018 84.40 85.25 80.65 81.10 91,615 -2.75(-3.28%)
Mar 26, 2018 81.65 84.10 81.50 83.85 112,896 +3.65(+4.55%)
Mar 23, 2018 84.65 84.78 79.85 80.20 127,169 -4.70(-5.54%)
Mar 22, 2018 84.90 86.25 84.01 84.90 214,460 -1.10(-1.28%)
Mar 21, 2018 85.50 86.40 84.75 86.00 190,676 +0.40(+0.47%)
Mar 20, 2018 85.30 86.50 84.88 85.60 57,037 +0.30(+0.35%)
Mar 19, 2018 87.45 87.60 84.00 85.30 77,890 -2.20(-2.51%)
Mar 16, 2018 86.55 87.85 86.10 87.50 183,729 +1.25(+1.45%)
Mar 15, 2018 88.20 88.50 86.05 86.25 124,705 -1.65(-1.88%)
Mar 14, 2018 88.00 88.45 87.15 87.90 63,635 +0.05(+0.06%)
Mar 13, 2018 88.20 89.88 87.65 87.85 97,623 -0.25(-0.28%)
Mar 12, 2018 89.25 89.75 86.85 88.10 224,268 -0.75(-0.84%)
Mar 09, 2018 86.50 89.05 86.40 88.85 87,617 +2.85(+3.31%)
Mar 08, 2018 86.75 87.00 85.20 86.00 120,748 -0.65(-0.75%)
Mar 07, 2018 86.10 86.65 101,092 -1.25(-1.42%)
Mar 06, 2018 87.45 89.25 86.75 87.90 208,692 +0.90(+1.03%)
Mar 05, 2018 85.15 88.00 84.89 87.00 119,572 +1.30(+1.52%)
Mar 02, 2018 84.10 85.90 82.95 85.70 166,623 +0.70(+0.82%)
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.