$51.05 -1.90 (%) Piper Jaffray Cos - NYSE

Jan. 30, 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
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
12/29/201458.2458.7057.8358.1671,653
12/26/201457.7258.4857.4558.2557,558
12/24/201457.3157.9657.1657.4432,929
12/23/201457.1257.6156.3457.24100,876
12/22/201457.3157.7256.4456.66102,891
12/19/201457.5657.8256.7957.37373,207
12/18/201457.2557.5356.2857.4497,462
12/17/201454.3156.7253.6756.22164,971
12/16/201454.9855.7954.2154.25153,599
12/15/201456.2056.4854.6255.37107,493
12/12/201456.7457.0955.6855.76111,938
12/11/201458.0059.0157.2857.51129,256
12/10/201458.9459.4157.5057.53252,264
12/9/201457.1559.4157.0259.35177,979
12/8/201458.5159.9457.5958.16110,343
12/5/201458.3059.4658.0458.94105,568
12/4/201458.1558.8857.9858.28119,311
12/3/201456.8058.8356.8058.48101,387
12/2/201456.3557.6356.3556.96162,048
12/1/201457.2057.2055.5956.23180,926
11/28/201458.9958.9957.3757.4077,634
11/26/201458.8959.3558.6259.06148,782
11/25/201458.7459.4258.0058.99205,577
11/24/201458.3459.2058.1058.89151,503
11/21/201459.3359.8057.9958.18184,631
11/20/201455.6457.7455.6457.61131,865
11/19/201456.5656.5655.4556.22136,028
11/18/201456.0557.8955.8356.56161,368
11/17/201457.3457.3855.9156.07161,844
11/14/201457.6457.6456.8757.5494,182
11/13/201458.8058.8457.4857.57121,493
11/12/201457.8959.0057.7658.9773,134
11/11/201459.0059.0058.2958.53128,142
11/10/201457.9659.0057.5058.98150,579
11/7/201457.4358.0056.7457.89138,755
11/6/201457.7057.7757.0357.61128,002
11/5/201457.1358.1056.2057.62172,853
11/4/201457.2057.7255.9456.48151,513
11/3/201456.5257.9456.5257.20205,656
10/31/201455.1857.0154.6956.46375,469
10/30/201454.2354.9853.7254.17149,286
10/29/201454.9555.3653.4754.58189,994
10/28/201454.1355.6454.1355.07221,382
10/27/201452.6953.7152.3553.64132,224
10/24/201453.1053.6452.6653.30208,466
10/23/201450.8753.8150.0552.78305,680
10/22/201448.9749.2548.0148.08178,353
10/21/201447.6448.8447.6448.78115,354
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center