$47.84 -0.26 (%) Piper Jaffray Cos - NYSE

May. 22, 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
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
4/8/201553.0353.5652.7153.33185,040
4/7/201554.3454.7552.9953.0698,093
4/6/201553.5054.7552.9354.27100,522
4/2/201553.7654.6653.5054.1179,567
4/1/201552.3253.8452.2553.62136,772
3/31/201552.3352.6652.1952.46101,862
3/30/201552.5853.1652.4852.9394,791
3/27/201552.9152.9652.2252.30100,011
3/26/201552.4653.6252.2452.87160,811
3/25/201554.5054.5052.7952.79183,311
3/24/201554.8554.8554.2554.36124,210
3/23/201555.1755.4954.9254.9580,465
3/20/201554.6955.5954.6955.31195,931
3/19/201554.1454.7853.7254.42117,481
3/18/201554.7855.6754.5054.61109,246
3/17/201554.8255.3454.2255.07118,086
3/16/201555.7055.7955.0755.32106,199
3/13/201555.2355.5453.8755.21137,113
3/12/201553.5655.4253.5655.42151,827
3/11/201552.4253.2452.0353.11147,742
3/10/201552.4252.7652.0052.35156,099
3/9/201553.3553.4852.7353.2290,455
3/6/201553.7854.7753.2353.3676,484
3/5/201553.3554.1752.6153.9681,996
3/4/201553.2953.7452.6653.32111,389
3/3/201554.1454.5053.2353.74150,781
3/2/201554.8255.3454.3154.54152,907
2/27/201554.9255.3554.3354.75118,702
2/26/201554.4655.4653.9655.1690,027
2/25/201555.0855.0954.2054.3878,080
2/24/201554.8755.7554.8155.2884,260
2/23/201554.4654.8153.5354.7187,042
2/20/201554.6855.0853.5854.85111,389
2/19/201554.1655.2554.1654.9066,687
2/18/201554.7555.3154.2054.56105,910
2/17/201554.9755.6954.6955.26100,629
2/13/201556.8657.1855.0555.10120,404
2/12/201556.1056.9455.8756.7169,246
2/11/201555.8356.2755.1355.7660,185
2/10/201556.5156.5155.0055.86100,395
2/9/201554.8556.0054.8355.87125,027
2/6/201555.1055.9454.8255.19150,040
2/5/201549.7855.6749.7855.10139,034
2/4/201553.9354.4953.4953.6898,506
2/3/201552.6954.0152.6953.86105,829
2/2/201551.7052.4050.8152.26163,341
1/30/201552.1552.3950.5651.05129,119
1/29/201552.2552.9651.7052.9583,330
1/28/201554.6054.6051.6051.80108,330
1/27/201553.2754.7053.2754.0582,394
1/26/201554.4354.4353.4054.16105,041
1/23/201553.6353.8752.4553.1885,233
1/22/201552.8453.8851.6553.6474,039
1/21/201551.3552.4150.5352.22159,434
1/20/201551.8752.0050.7551.84132,187
1/16/201552.3452.7051.4152.16138,005
1/15/201553.7954.0452.2652.67138,872
1/14/201554.7854.8152.9153.69159,825
1/13/201556.3257.4654.9855.87224,500
1/12/201556.8056.8055.2955.84146,555
1/9/201558.2158.2156.5156.8086,569
1/8/201555.5958.5855.4558.05243,352
1/7/201554.8255.5054.4254.84104,353
1/6/201557.0257.0254.1654.33215,661
1/5/201557.5857.9256.7057.00178,161
1/2/201558.4858.8857.2558.2470,646
12/31/201458.7959.2958.0058.0994,808
12/30/201457.8158.8757.6158.4368,513
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center