Piper Jaffray Cos $54.54

up +0.91


21/8/2014 04:01 PM  |  NYSE : PJC  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
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
5/29/201444.3844.6543.9044.61106,845
5/28/201444.5944.6744.1144.20127,877
5/27/201444.0945.2243.8744.65154,991
5/23/201443.3344.3043.3343.82122,014
5/22/201442.2943.6742.2743.44157,267
5/21/201441.7842.6741.3642.1183,285
5/20/201442.2942.2941.1941.67143,580
5/19/201441.2942.5941.2942.5188,851
5/16/201441.6541.7840.7641.55114,335
5/15/201443.2543.2541.3241.67196,767
5/14/201444.6344.8543.4343.53145,360
5/13/201445.2246.3144.6344.65212,565
5/12/201443.1445.3442.8544.99309,590
5/9/201441.6943.0841.3243.03143,539
5/8/201442.4643.2641.7341.8587,794
5/7/201442.0542.6641.0742.61103,195
5/6/201443.0943.0941.7541.9485,285
5/5/201443.0843.3942.1043.12112,788
5/2/201443.9544.1742.9843.57107,985
5/1/201443.9444.5943.3343.82156,108
4/30/201443.7043.9242.4043.86121,712
4/29/201442.6243.9342.5143.83135,727
4/28/201444.7244.7641.6742.47218,546
4/25/201445.0045.0044.0744.40136,982
4/24/201445.1145.8042.8645.19153,402
4/23/201443.9044.4043.4544.20145,263
4/22/201442.6244.0942.6143.8794,812
4/21/201442.0042.5441.4742.5281,056
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
Trading Center