$47.30 0.00 (%) Piper Jaffray Cos - NYSE

Oct. 20, 2014 | 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
10/20/201447.8048.4747.0047.30150,572
10/17/201447.2948.6247.0948.09221,394
10/16/201445.1047.1145.1046.49165,627
10/15/201446.4647.2544.7346.15255,175
10/14/201447.0247.7346.9547.41252,095
10/13/201446.5747.8246.3646.81214,289
10/10/201446.8748.0746.5446.65255,932
10/9/201449.5249.5547.0347.06299,303
10/8/201448.0149.9247.6749.73307,086
10/7/201450.2550.5148.9848.98177,607
10/6/201451.2751.2750.1750.43151,513
10/3/201451.6151.6150.9951.09211,728
10/2/201450.5251.8350.4551.21196,689
10/1/201452.2152.2150.1750.65230,713
9/30/201452.7253.2152.0852.24180,889
9/29/201453.7053.8052.4852.72298,148
9/26/201454.8755.3254.2054.47130,824
9/25/201455.0855.2554.2454.76280,197
9/24/201454.6355.2954.2455.19125,524
9/23/201455.2555.4854.3954.57188,524
9/22/201456.0456.3255.1055.28233,513
9/19/201456.3956.6855.5556.30263,660
9/18/201456.4856.9156.0556.21134,677
9/17/201455.3056.4155.3056.09162,841
9/16/201453.6255.5653.2055.20173,662
9/15/201454.1554.2353.1653.69137,563
9/12/201455.2355.5353.8654.25168,238
9/11/201454.0155.5454.0155.13214,509
9/10/201455.0655.3453.9054.25164,589
9/9/201455.5255.7854.7454.89130,651
9/8/201455.0756.0755.0755.44185,871
9/5/201453.6455.2753.2955.19132,631
9/4/201454.3254.7953.6653.89122,231
9/3/201454.7354.8153.9554.07158,193
9/2/201453.6854.9553.4554.30265,366
8/29/201453.5053.6752.9853.3669,694
8/28/201453.2853.5552.6453.26106,270
8/27/201456.0756.2553.2653.41248,081
8/26/201455.7755.7755.0555.26226,702
8/25/201455.1556.2655.0155.53147,044
8/22/201454.4354.9953.7554.50118,979
8/21/201453.8954.6053.2554.54246,284
8/20/201453.6254.0453.0753.63151,635
8/19/201454.1854.1953.1153.75148,158
8/18/201453.5054.2353.2553.88124,993
8/15/201453.5053.6251.7952.95171,658
8/14/201453.5253.6652.6852.96233,284
8/13/201453.2954.0953.1053.30173,051
8/12/201453.1453.6252.8053.03121,881
8/11/201453.3354.2953.0953.42166,855
8/8/201451.9253.1451.7952.97223,676
8/7/201451.9652.2751.2851.94148,756
8/6/201451.1452.5550.5151.53298,376
8/5/201451.7651.9250.9151.41113,825
8/4/201451.7452.2550.3451.96134,966
8/1/201451.4251.9650.0451.19149,565
7/31/201452.2052.7351.0451.60233,164
7/30/201452.5053.4951.7752.82155,646
7/29/201452.0052.7251.6752.14133,254
7/28/201451.8352.0050.7651.90130,988
7/25/201451.7052.1851.3051.95189,753
7/24/201454.3854.4951.6952.24173,000
7/23/201453.2753.6352.7053.32150,442
7/22/201452.4953.5252.2253.31144,360
7/21/201452.5152.7451.8952.21132,129
7/18/201451.2453.0051.2452.81137,066
7/17/201452.3352.5451.0551.10116,682
7/16/201452.0052.4651.2052.36145,785
7/15/201453.1853.6951.6251.79187,236
7/14/201452.7052.9952.2952.44134,577
7/11/201450.7351.8550.1451.77133,722
7/10/201449.6351.0149.2450.54230,445
7/9/201451.2151.9150.5650.82209,672
7/8/201452.1652.1651.0151.12205,570
7/7/201452.9253.5752.0052.19105,108
7/3/201452.8753.5152.8753.2749,556
7/2/201452.7753.1852.2252.52113,782
7/1/201451.9453.0551.7652.83179,973
6/30/201451.3552.0051.1051.77129,226
6/27/201450.5351.8550.5351.77139,097
6/26/201450.8151.1049.6550.8063,021
6/25/201450.0350.9550.0150.71129,457
6/24/201450.7651.3450.2350.46190,789
6/23/201450.0650.8549.4550.67209,209
6/20/201448.4850.1348.2650.04326,313
6/19/201447.9748.3947.2248.35196,050
6/18/201448.1248.1247.1147.84141,050
6/17/201446.8948.0046.7947.92117,066
6/16/201447.7247.7246.6747.01136,853
6/13/201448.0648.2647.3347.56112,004
6/12/201447.6148.3147.3447.84114,920
6/11/201447.9648.2147.2547.86121,843
6/10/201448.5848.6347.6548.30129,402
6/9/201447.6248.7847.5548.67146,006
6/6/201446.8347.7246.8347.62156,205
6/5/201445.7446.6745.0346.52158,554
6/4/201444.3345.9043.6545.79162,626
6/3/201444.4344.5344.0044.50138,079
6/2/201444.0444.5843.5144.52111,063
5/30/201444.6544.7843.8944.03153,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center