$47.08 -1.20 (%) Piper Jaffray Cos - New York Stock Exchange, Inc.

Sep. 26, 2016 | 01:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
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
7/12/201640.7342.3040.7341.75153,348
7/11/201640.3641.0040.0340.1987,818
7/8/201639.2940.0339.2939.85160,314
7/7/201638.4139.0638.1038.71113,545
7/6/201637.1938.8436.8038.15200,097
7/5/201637.7637.9036.8137.43148,857
7/1/201637.5339.2137.5338.26116,771
6/30/201636.6237.7636.4937.70155,550
6/29/201636.4236.7335.9236.58161,596
6/28/201636.8237.1935.3635.92215,059
6/27/201636.3136.9735.4236.23193,204
6/24/201639.3439.9036.9037.06432,174
6/23/201641.5042.1841.5042.1299,235
6/22/201640.5441.3340.3040.80102,418
6/21/201640.6141.0539.8440.54141,332
6/20/201640.6240.9640.3440.60116,535
6/17/201639.4241.1139.4239.94268,000
6/16/201638.2839.5738.0039.42132,243
6/15/201638.7939.3438.4138.61151,423
6/14/201638.9639.6938.1138.4781,295
6/13/201639.0839.7838.8039.1386,643
6/10/201640.1740.8139.2639.36123,419
6/9/201641.4141.4140.3140.79105,791
6/8/201641.9942.8541.6141.62141,638
6/7/201642.2842.4041.6842.0889,186
6/6/201641.9142.8141.6842.18104,411
6/3/201641.6242.1140.4541.89125,295
6/2/201642.1842.6441.7242.10101,418
6/1/201641.8142.5241.0242.3382,343
5/31/201642.4043.1141.9942.23141,584
5/27/201641.8842.3341.7942.2092,240
5/26/201641.8542.7441.3241.7773,284
5/25/201641.9842.6141.6941.79130,290
5/24/201640.9542.1340.7541.65187,956
5/23/201640.7341.2040.3940.77147,266
5/20/201640.2841.3640.2840.8498,977
5/19/201641.3742.2339.9940.2796,685
5/18/201640.7842.0940.7841.60132,076
5/17/201640.3841.2640.0040.24137,832
5/16/201640.2541.2540.2540.50189,242
5/13/201640.9841.4340.2440.25124,262
5/12/201640.7641.2040.3340.98193,235
5/11/201640.4141.1140.3040.46140,965
5/10/201639.7441.2639.5640.60133,925
5/9/201639.6739.9538.6139.43235,336
5/6/201638.8839.7438.4939.69158,703
5/5/201639.0139.7238.2238.95170,640
5/4/201639.2440.3438.2438.84137,281
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center