$73.39 -0.21 (%) Piper Jaffray Cos - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
12/1/201673.4574.4572.3073.60215,903
11/30/201670.2572.9570.2572.95246,896
11/29/201668.7070.0568.7069.90216,784
11/28/201669.2069.8568.3568.50135,605
11/25/201669.0069.0567.8569.0529,622
11/23/201668.1569.4567.6568.75160,929
11/22/201668.1568.6067.8068.15162,745
11/21/201668.7568.9067.8068.05115,554
11/18/201668.1569.5567.2568.20137,238
11/17/201667.1068.0167.0067.7981,241
11/16/201665.9067.2565.0867.10121,118
11/15/201665.0566.1063.4565.85110,993
11/14/201664.1067.1564.0565.95252,054
11/11/201661.9065.8561.9065.80153,954
11/10/201660.7562.3559.9061.80159,749
11/9/201656.2060.4555.2559.55176,975
11/8/201655.2055.6054.9055.3584,095
11/7/201654.9056.4554.8555.85109,182
11/4/201654.1054.5053.2553.7094,061
11/3/201654.1554.8553.8054.0174,944
11/2/201654.2055.5053.8554.10147,896
11/1/201657.2057.2554.7554.75196,486
10/31/201654.9056.8054.8556.55243,101
10/28/201654.8055.4053.9054.50179,016
10/27/201656.0057.6554.7554.85217,378
10/26/201651.5552.1551.4051.7568,675
10/25/201651.6051.9551.0551.6036,118
10/24/201651.7552.0551.2051.5551,142
10/21/201650.2551.7550.2551.5545,516
10/20/201651.0051.3050.6550.8539,693
10/19/201651.2551.5550.9551.3555,185
10/18/201651.2551.5050.6051.0075,804
10/17/201650.5050.9050.1050.4547,745
10/14/201650.0650.8849.9150.5179,422
10/13/201650.0550.0549.0649.3557,843
10/12/201650.1450.8549.7350.5862,840
10/11/201650.3550.7749.6650.0853,823
10/10/201650.7651.3450.1650.2347,757
10/7/201650.1650.8649.5750.5961,733
10/6/201649.7650.4249.5150.0679,617
10/5/201649.2750.2749.2749.9084,749
10/4/201648.9149.3848.5848.97112,109
10/3/201648.0148.8547.7248.80113,893
9/30/201647.2848.4147.0948.30130,407
9/29/201646.7347.8346.7347.10132,169
9/28/201647.0547.3146.3546.8850,214
9/27/201646.3247.0945.9546.7353,716
9/26/201648.0448.2046.5846.6263,144
9/23/201648.2348.5248.0148.2891,960
9/22/201648.6048.7048.1448.6374,708
9/21/201647.8448.4447.4648.4488,320
9/20/201646.9747.8345.8547.48283,436
9/19/201646.3847.2446.2646.83136,113
9/16/201645.9846.4045.3846.33187,070
9/15/201645.2946.8245.2446.35144,458
9/14/201645.0145.4244.8845.1379,932
9/13/201645.6045.6144.5645.1877,428
9/12/201645.3046.2645.1546.11110,318
9/9/201645.5246.5445.3345.50117,609
9/8/201645.4746.0145.4445.7269,169
9/7/201645.1045.5944.7845.56103,063
9/6/201644.9245.6644.8645.10109,373
9/2/201644.8945.1544.3945.0695,266
9/1/201644.6345.1444.0644.9486,378
8/31/201644.2444.6044.0344.38166,763
8/30/201643.8144.4543.7444.44186,142
8/29/201643.6243.9943.5343.84139,868
8/26/201643.5444.2542.9843.53112,308
8/25/201643.3243.8243.1143.4454,880
8/24/201643.3043.7643.0943.5576,746
8/23/201643.7244.1642.9943.0786,303
8/22/201642.7743.8342.1243.5576,428
8/19/201643.4644.1842.7843.07168,645
8/18/201643.4943.8443.0543.5979,610
8/17/201643.8043.8342.9443.3537,019
8/16/201643.8544.0943.6043.8045,076
8/15/201643.8944.3143.6143.9185,188
8/12/201643.4944.0743.0643.8041,731
8/11/201644.0644.4243.3143.8590,055
8/10/201643.7444.0743.3544.0198,573
8/9/201643.3943.8242.8643.7487,000
8/8/201643.3343.4542.6743.1558,853
8/5/201642.3943.6742.3943.3363,155
8/4/201642.0442.3441.6141.8939,768
8/3/201640.5242.3940.5242.0797,542
8/2/201641.2241.6940.4240.66164,384
8/1/201641.2442.1441.1741.4996,285
7/29/201642.6342.6341.1241.34170,299
7/28/201643.5846.0042.1643.15194,845
7/27/201641.4242.2941.1941.9463,030
7/26/201641.1041.4940.8441.3647,556
7/25/201640.9541.5140.8441.2739,453
7/22/201641.6141.6140.8941.2085,092
7/21/201641.8142.4541.2041.45135,001
7/20/201641.8341.8341.0141.76121,370
7/19/201641.3742.1041.1441.3456,282
7/18/201641.6442.2741.5541.6277,839
7/15/201641.7941.9841.5141.79101,407
7/14/201642.5342.9641.0741.26166,288
7/13/201641.7642.1841.2641.92229,018
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center