$41.34 -1.81 (%) Piper Jaffray Cos - New York Stock Exchange, Inc.

Jul. 29, 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
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
5/3/201639.6239.8638.4139.44268,832
5/2/201641.7041.7439.8840.31318,423
4/29/201640.1641.8939.8241.71316,731
4/28/201646.3246.3240.2840.68441,642
4/27/201648.8149.1948.0748.70143,805
4/26/201648.5549.2048.0348.97102,290
4/25/201649.0149.2747.6448.2688,468
4/22/201649.3050.1548.9549.03113,462
4/21/201648.3949.5148.2449.23105,364
4/20/201647.9948.5047.7448.1685,193
4/19/201648.1248.4847.6047.9898,615
4/18/201647.1148.1846.9147.77126,405
4/15/201647.8648.4846.2047.34164,646
4/14/201648.5049.5447.7448.36150,097
4/13/201647.0048.9547.0048.84100,517
4/12/201646.8947.2846.5946.68146,180
4/11/201646.1947.1845.8646.80126,325
4/8/201645.6946.7045.3545.85227,802
4/7/201646.7947.1645.0045.14252,055
4/6/201646.1147.2845.8347.28162,181
4/5/201646.8847.2945.9446.04165,350
4/4/201648.9348.9647.4247.48131,111
4/1/201649.2149.5048.4248.90174,671
3/31/201648.9650.6648.9649.56194,098
3/30/201648.5049.8548.1548.96145,606
3/29/201646.4248.9245.7948.41130,407
3/28/201647.1947.1946.0346.6090,025
3/24/201646.5847.1545.9047.02120,406
3/23/201647.4847.7246.7047.02133,990
3/22/201647.0548.0146.7347.55100,139
3/21/201647.0247.9046.5347.51135,565
3/18/201647.1047.4446.4447.11212,440
3/17/201645.3947.5345.2446.79187,232
3/16/201644.3145.8643.9545.26123,981
3/15/201645.5345.5344.2044.65153,929
3/14/201646.9847.5045.4945.88101,391
3/11/201645.9947.3045.9947.1991,692
3/10/201645.5745.6944.4745.4085,155
3/9/201644.7745.4944.2545.3796,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center