$43.63 +0.03 (%) Piper Jaffray Cos - NYSE

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
7/2/201543.7143.9643.0743.6552,729
7/1/201544.1644.7843.4443.60136,410
6/30/201543.9644.3743.2643.64117,553
6/29/201545.2945.2943.2443.45103,177
6/26/201545.6546.0845.4045.62143,897
6/25/201545.6146.0745.5045.6579,814
6/24/201546.3246.3245.3645.61149,685
6/23/201546.6246.6546.1246.4880,237
6/22/201546.7247.2646.1946.49142,069
6/19/201546.9147.1845.9046.48377,972
6/18/201547.7347.7346.8147.10160,638
6/17/201547.9348.2047.4047.47116,970
6/16/201548.0048.5147.6047.77141,382
6/15/201548.2948.4947.3948.17123,407
6/12/201548.7348.8548.3748.7768,345
6/11/201548.4948.9948.1548.82115,425
6/10/201548.6449.9248.4548.59224,537
6/9/201548.2548.6647.7348.2896,802
6/8/201548.7549.1047.9248.25125,700
6/5/201548.7348.8448.0448.83122,937
6/4/201548.1548.6948.1548.4993,080
6/3/201547.8548.6647.6848.54170,526
6/2/201547.1947.9747.0747.79112,360
6/1/201547.7447.8046.8047.4175,871
5/29/201548.3348.4947.3847.42113,899
5/28/201547.7048.3547.4848.24129,099
5/27/201547.3947.9947.1247.91141,168
5/26/201547.6047.6146.8147.38142,482
5/22/201547.9948.4047.8147.8482,084
5/21/201548.1648.6547.9748.10116,600
5/20/201548.4748.8348.0948.43122,501
5/19/201548.3348.4447.6748.35174,044
5/18/201548.1848.5048.0048.23352,391
5/15/201548.6948.8148.0348.09162,852
5/14/201549.4949.7248.5448.72194,960
5/13/201548.9649.3648.8049.15126,911
5/12/201549.5349.5548.6548.96179,148
5/11/201550.1450.7949.8449.88111,313
5/8/201550.9050.9350.0750.16101,022
5/7/201550.1051.1549.8850.46107,083
5/6/201550.7550.7549.8850.25103,874
5/5/201551.0851.3250.1450.4881,681
5/4/201550.9251.3850.8551.18100,757
5/1/201550.8150.8750.0750.71104,178
4/30/201551.8752.0250.3050.4599,764
4/29/201552.2152.6951.9852.2053,298
4/28/201552.2752.7751.6852.67146,714
4/27/201553.5454.6852.3852.44101,215
4/24/201553.4353.6851.8053.39124,725
4/23/201556.5756.5753.4153.66183,580
4/22/201555.0155.7454.6355.39118,304
4/21/201554.8855.2554.4555.0376,949
4/20/201554.8255.0754.1054.5962,131
4/17/201554.6254.6253.8454.21124,365
4/16/201554.2155.3254.0255.1276,741
4/15/201554.0254.7753.7954.4083,291
4/14/201553.9554.1353.5553.9158,005
4/13/201553.4754.2453.2654.2270,234
4/10/201553.2053.9252.8653.44104,945
4/9/201553.2153.6952.5853.31114,505
4/8/201553.0353.5652.7153.33185,040
4/7/201554.3454.7552.9953.0698,093
4/6/201553.5054.7552.9354.27100,522
4/2/201553.7654.6653.5054.1179,567
4/1/201552.3253.8452.2553.62136,772
3/31/201552.3352.6652.1952.46101,862
3/30/201552.5853.1652.4852.9394,791
3/27/201552.9152.9652.2252.30100,011
3/26/201552.4653.6252.2452.87160,811
3/25/201554.5054.5052.7952.79183,311
3/24/201554.8554.8554.2554.36124,210
3/23/201555.1755.4954.9254.9580,465
3/20/201554.6955.5954.6955.31195,931
3/19/201554.1454.7853.7254.42117,481
3/18/201554.7855.6754.5054.61109,246
3/17/201554.8255.3454.2255.07118,086
3/16/201555.7055.7955.0755.32106,199
3/13/201555.2355.5453.8755.21137,113
3/12/201553.5655.4253.5655.42151,827
3/11/201552.4253.2452.0353.11147,742
3/10/201552.4252.7652.0052.35156,099
3/9/201553.3553.4852.7353.2290,455
3/6/201553.7854.7753.2353.3676,484
3/5/201553.3554.1752.6153.9681,996
3/4/201553.2953.7452.6653.32111,389
3/3/201554.1454.5053.2353.74150,781
3/2/201554.8255.3454.3154.54152,907
2/27/201554.9255.3554.3354.75118,702
2/26/201554.4655.4653.9655.1690,027
2/25/201555.0855.0954.2054.3878,080
2/24/201554.8755.7554.8155.2884,260
2/23/201554.4654.8153.5354.7187,042
2/20/201554.6855.0853.5854.85111,389
2/19/201554.1655.2554.1654.9066,687
2/18/201554.7555.3154.2054.56105,910
2/17/201554.9755.6954.6955.26100,629
2/13/201556.8657.1855.0555.10120,404
2/12/201556.1056.9455.8756.7169,246
2/11/201555.8356.2755.1355.7660,185
2/10/201556.5156.5155.0055.86100,395
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!