Piper Jaffray Cos $42.03

up +0.93


17/4/2014 06:40 PM  |  NYSE : PJC  
Industries : Financial Services / Investment Brokerage - Regional
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
4/17/201441.1442.1540.9142.0377,727
4/16/201440.6941.1540.0041.10135,027
4/15/201440.7241.3439.4040.30149,611
4/14/201441.0641.2039.6840.47155,371
4/11/201442.4442.4440.3440.50254,341
4/10/201444.5444.7042.8742.93105,592
4/9/201443.7244.7543.2744.67100,697
4/8/201443.2044.0442.8743.3371,151
4/7/201444.1544.3643.0543.0693,212
4/4/201446.4346.4344.1744.2181,684
4/3/201447.2947.4345.6646.0792,392
4/2/201445.6747.4045.6747.2988,517
4/1/201445.7345.8044.8045.78135,430
3/31/201444.9545.9444.9245.80115,274
3/28/201442.5744.6542.5544.51148,029
3/27/201443.2343.3942.4242.5972,694
3/26/201444.3444.9943.1743.21114,591
3/25/201444.4444.5343.2543.9893,006
3/24/201444.4544.7043.4544.2273,519
3/21/201444.4645.0044.0744.14173,238
3/20/201443.2944.5242.9444.2086,203
3/19/201443.6043.7243.2243.5043,675
3/18/201443.3343.5643.1843.5257,661
3/17/201443.0743.5842.9343.1172,970
3/14/201442.3943.1442.0842.4972,301
3/13/201443.1143.3542.1042.6150,573
3/12/201442.5142.9841.8842.9044,286
3/11/201443.4443.7242.3142.6164,214
3/10/201443.1543.6042.8743.4766,149
3/7/201443.7743.8943.1443.4041,868
3/6/201443.1543.6343.0143.4457,756
3/5/201442.8543.2242.4043.0067,590
3/4/201441.5343.5641.5342.91120,160
3/3/201441.3441.9740.5341.3280,782
2/28/201441.9442.1240.9841.9099,412
2/27/201440.1541.9440.1541.91144,405
2/26/201440.1140.7239.4540.1461,579
2/25/201439.8540.4339.4940.01120,769
2/24/201439.6240.2639.2939.8181,390
2/21/201439.9240.1239.3139.50115,461
2/20/201439.6840.2139.0039.7197,435
2/19/201440.0040.8139.6839.7791,011
2/18/201439.3240.4739.3240.1292,601
2/14/201439.4239.7639.1439.3663,126
2/13/201438.1839.5037.9939.4752,100
2/12/201438.2538.9438.1638.5749,651
2/11/201437.8539.9237.7338.2568,455
2/10/201437.9638.3037.7038.0664,284
2/7/201437.7937.9137.2737.9070,731
2/6/201437.6338.0237.3637.65111,088
2/5/201437.7138.0637.1337.4870,131
2/4/201437.9838.5537.3938.0068,540
2/3/201439.4039.4837.3837.61136,286
1/31/201439.3539.7638.9839.28128,447
1/30/201439.7841.0839.1140.13143,758
1/29/201439.1541.6439.0439.21310,154
1/28/201437.3138.1836.9837.9899,468
1/27/201438.1238.2036.8637.1341,901
1/24/201439.0639.0637.6338.00110,518
1/23/201439.8739.8739.0739.4790,419
1/22/201439.7140.5039.3640.1656,167
1/21/201440.0440.0439.4839.7159,772
1/17/201440.2840.3339.5039.7258,235
1/16/201440.5640.5639.8840.1938,492
1/15/201439.8440.6539.7340.6358,457
1/14/201439.4040.1638.9539.6477,250
1/13/201439.4039.7338.8139.12100,962
1/10/201439.3039.7138.6239.3193,496
1/9/201439.7340.2239.0139.17115,805
1/8/201439.6840.4539.2539.58178,856
1/7/201438.8941.0038.8939.81129,716
1/6/201439.2439.4638.4638.7557,111
1/3/201439.1939.5538.8939.1540,136
1/2/201439.3139.4938.9639.1667,302
12/31/201339.1639.7239.0739.5545,884
12/30/201339.3139.6338.8139.0727,288
12/27/201339.4839.7438.9739.2740,458
12/26/201339.2239.5939.2039.3555,637
12/24/201339.4939.6938.9939.0826,534
12/23/201339.6039.7539.2539.5050,284
12/20/201338.1739.6538.1239.49177,449
12/19/201337.9938.2337.8038.0854,595
12/18/201337.8238.0037.1538.0066,727
12/17/201337.9338.0037.4837.8031,266
12/16/201337.4438.0637.3437.9544,934
12/13/201337.1537.6837.0237.3233,915
12/12/201337.1637.3136.8137.0358,056
12/11/201337.2037.7736.9137.1792,044
12/10/201337.7338.0037.2737.4454,060
12/9/201338.1438.1437.4637.8942,516
12/6/201338.1738.2937.7838.0048,466
12/5/201337.6638.3137.5537.6279,875
12/4/201337.1738.0037.1137.82101,005
12/3/201337.4938.2237.0037.4477,890
12/2/201337.9438.0337.4837.6766,121
11/29/201338.0038.2437.5938.0220,718
11/27/201337.7737.9937.6537.8937,566
11/26/201337.6237.9637.3237.6753,961
11/25/201336.9937.6736.8537.6045,482
11/22/201336.6237.1436.1036.8935,666
Trading Center