$40.87 +0.10 (%) Piper Jaffray Cos - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
8/28/201540.5341.2340.2040.87121,407
8/27/201540.2941.1239.8240.77157,175
8/26/201539.1640.0038.0839.89174,946
8/25/201540.5740.9338.2738.38280,247
8/24/201539.7241.4739.5639.56190,458
8/21/201541.6642.5141.2941.36134,999
8/20/201542.1743.0241.5242.37171,197
8/19/201542.5042.9442.1242.57132,241
8/18/201543.0243.1242.2842.67120,168
8/17/201543.1943.3942.7243.0276,306
8/14/201542.7143.5442.7143.35158,667
8/13/201542.8143.1442.2542.9082,828
8/12/201543.1943.2542.0942.7193,139
8/11/201544.6844.6843.5143.68107,705
8/10/201544.0045.2743.5745.20129,898
8/7/201544.6545.4443.5043.74104,208
8/6/201543.9145.0543.8744.82146,167
8/5/201544.2244.6443.3843.6383,231
8/4/201544.1244.8543.7444.0194,411
8/3/201544.9645.2343.5744.21138,357
7/31/201545.7445.8344.6544.85110,632
7/30/201546.2146.2245.0545.78129,713
7/29/201544.9346.4244.7646.24168,591
7/28/201544.9545.0444.1244.93124,468
7/27/201543.4644.6443.1044.60211,935
7/24/201543.6945.2943.5743.78258,800
7/23/201541.5044.0541.5043.67358,536
7/22/201540.4341.0040.4140.5897,714
7/21/201541.5141.8040.6540.8882,427
7/20/201541.1241.9840.6041.64155,797
7/17/201541.0541.1040.5740.9690,957
7/16/201542.6142.6141.1241.15111,759
7/15/201542.8843.4141.9742.1761,283
7/14/201543.2743.3142.6043.0051,055
7/13/201542.9443.4942.9443.3685,190
7/10/201542.1242.5041.8242.4764,769
7/9/201542.2542.4441.5441.58118,462
7/8/201542.0542.5141.3341.62133,965
7/7/201542.7942.7941.4442.53126,103
7/6/201543.0443.5342.4042.99138,510
7/2/201543.7143.9643.0743.6552,729
7/1/201544.1644.7843.4443.60136,410
6/30/201543.9644.3743.2643.64117,553
6/29/201545.2945.2943.2443.45103,177
6/26/201545.6546.0845.4045.62143,897
6/25/201545.6146.0745.5045.6579,814
6/24/201546.3246.3245.3645.61149,685
6/23/201546.6246.6546.1246.4880,237
6/22/201546.7247.2646.1946.49142,069
6/19/201546.9147.1845.9046.48377,972
6/18/201547.7347.7346.8147.10160,638
6/17/201547.9348.2047.4047.47116,970
6/16/201548.0048.5147.6047.77141,382
6/15/201548.2948.4947.3948.17123,407
6/12/201548.7348.8548.3748.7768,345
6/11/201548.4948.9948.1548.82115,425
6/10/201548.6449.9248.4548.59224,537
6/9/201548.2548.6647.7348.2896,802
6/8/201548.7549.1047.9248.25125,700
6/5/201548.7348.8448.0448.83122,937
6/4/201548.1548.6948.1548.4993,080
6/3/201547.8548.6647.6848.54170,526
6/2/201547.1947.9747.0747.79112,360
6/1/201547.7447.8046.8047.4175,871
5/29/201548.3348.4947.3847.42113,899
5/28/201547.7048.3547.4848.24129,099
5/27/201547.3947.9947.1247.91141,168
5/26/201547.6047.6146.8147.38142,482
5/22/201547.9948.4047.8147.8482,084
5/21/201548.1648.6547.9748.10116,600
5/20/201548.4748.8348.0948.43122,501
5/19/201548.3348.4447.6748.35174,044
5/18/201548.1848.5048.0048.23352,391
5/15/201548.6948.8148.0348.09162,852
5/14/201549.4949.7248.5448.72194,960
5/13/201548.9649.3648.8049.15126,911
5/12/201549.5349.5548.6548.96179,148
5/11/201550.1450.7949.8449.88111,313
5/8/201550.9050.9350.0750.16101,022
5/7/201550.1051.1549.8850.46107,083
5/6/201550.7550.7549.8850.25103,874
5/5/201551.0851.3250.1450.4881,681
5/4/201550.9251.3850.8551.18100,757
5/1/201550.8150.8750.0750.71104,178
4/30/201551.8752.0250.3050.4599,764
4/29/201552.2152.6951.9852.2053,298
4/28/201552.2752.7751.6852.67146,714
4/27/201553.5454.6852.3852.44101,215
4/24/201553.4353.6851.8053.39124,725
4/23/201556.5756.5753.4153.66183,580
4/22/201555.0155.7454.6355.39118,304
4/21/201554.8855.2554.4555.0376,949
4/20/201554.8255.0754.1054.5962,131
4/17/201554.6254.6253.8454.21124,365
4/16/201554.2155.3254.0255.1276,741
4/15/201554.0254.7753.7954.4083,291
4/14/201553.9554.1353.5553.9158,005
4/13/201553.4754.2453.2654.2270,234
4/10/201553.2053.9252.8653.44104,945
4/9/201553.2153.6952.5853.31114,505
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!