$38.50 +0.14 (%) Piper Jaffray Cos - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PJC historical data

Date Open High Low Close Volume
2/5/201638.4340.4237.9638.36214,880
2/4/201634.6139.7834.6138.08470,003
2/3/201632.9633.2031.9432.85129,200
2/2/201633.1833.1832.2132.64104,150
2/1/201633.7334.0433.0833.7493,419
1/29/201633.2434.1233.1634.00126,281
1/28/201634.0934.1933.0133.1768,813
1/27/201633.7634.7333.6033.7294,608
1/26/201633.2434.1032.9934.00116,844
1/25/201633.5433.5532.7632.9284,800
1/22/201633.2834.1933.2433.79122,815
1/21/201632.6933.7032.3732.79131,447
1/20/201632.8533.5931.6633.14217,059
1/19/201633.6934.2633.3233.73145,314
1/15/201633.1134.0433.0733.92136,418
1/14/201634.0134.5533.2334.29117,369
1/13/201635.4535.4533.4133.88155,404
1/12/201636.0036.0034.7035.34126,555
1/11/201635.5036.0234.9035.67110,478
1/8/201636.4436.4434.9835.13193,115
1/7/201636.8236.8236.0336.04179,302
1/6/201638.4838.7437.2537.64177,962
1/5/201639.6839.7038.2139.15154,017
1/4/201639.3840.3138.5039.70187,355
12/31/201540.5340.7440.2740.4087,798
12/30/201541.3141.5040.6940.7269,806
12/29/201541.0041.5340.6841.4871,158
12/28/201541.0141.0140.1640.6658,319
12/24/201540.6941.7240.6941.2546,667
12/23/201540.8240.9240.4140.8160,930
12/22/201539.7740.6339.4140.3659,942
12/21/201539.5540.0739.3239.52138,114
12/18/201539.8739.8739.0939.38406,052
12/17/201541.0241.1940.1440.20143,975
12/16/201540.2641.2440.1240.95118,529
12/15/201538.8339.9538.8339.8392,733
12/14/201538.9439.1538.1438.38158,601
12/11/201540.6441.0738.3138.80247,836
12/10/201541.0742.3440.8941.90139,693
12/9/201541.6942.3241.0041.16206,471
12/8/201541.6742.0041.1941.71123,524
12/7/201542.6442.6441.8442.14188,623
12/4/201542.0842.9541.6242.81137,821
12/3/201541.9942.4941.4441.83184,129
12/2/201542.0342.3341.6441.66134,358
12/1/201540.8542.2140.8241.97134,867
11/30/201540.9941.1840.4540.53199,099
11/27/201539.9940.7439.9740.7094,573
11/25/201539.4739.9939.3339.87114,052
11/24/201538.4139.8338.4139.48124,593
11/23/201539.0239.8738.6138.62155,102
11/20/201538.4540.2938.4538.96185,258
11/19/201536.2538.6436.1138.19314,521
11/18/201534.9535.8534.3235.79344,334
11/17/201536.3536.3534.3434.53179,206
11/16/201536.2136.6735.2035.86116,006
11/13/201535.3536.4735.2436.31144,282
11/12/201535.4135.7134.7635.4581,486
11/11/201536.0336.1535.3235.6958,710
11/10/201537.7037.7035.7035.78131,954
11/9/201538.1638.4037.8937.89299,398
11/6/201537.7838.5037.0938.14121,991
11/5/201537.3437.4036.6237.3777,489
11/4/201537.2537.7937.0737.37124,002
11/3/201536.9537.6236.7137.21127,731
11/2/201535.7737.5935.7237.19227,231
10/30/201534.7936.1934.7535.57301,756
10/29/201538.5438.5433.2834.40606,827
10/28/201536.7038.8936.7038.85185,203
10/27/201537.3037.3036.4736.70100,613
10/26/201537.3137.5837.2137.5550,950
10/23/201536.7037.7036.3037.4690,729
10/22/201536.2637.2436.1336.23124,903
10/21/201537.6337.6335.9836.0155,414
10/20/201537.8938.0037.3437.5564,604
10/19/201537.5738.6837.5537.84172,158
10/16/201537.5238.1737.0337.95109,921
10/15/201535.5937.5035.5437.3795,229
10/14/201536.2136.3135.1035.3291,447
10/13/201535.7436.5035.7436.2885,973
10/12/201536.3136.6335.4435.9693,633
10/9/201537.4337.4436.3436.66113,310
10/8/201537.4237.6937.0637.27128,664
10/7/201536.0338.0736.0337.76203,399
10/6/201536.0536.1435.3636.02127,535
10/5/201535.1336.2235.1336.10132,704
10/2/201533.9734.8333.1734.82105,843
10/1/201536.0136.0734.2734.68211,836
9/30/201537.0337.0835.9136.17149,332
9/29/201536.3036.8235.8636.71149,521
9/28/201537.1237.1236.0936.28140,852
9/25/201537.2637.7136.7837.3965,333
9/24/201536.8036.9236.2536.77166,226
9/23/201537.2037.5436.6037.0185,895
9/22/201537.3938.3936.9737.19160,839
9/21/201537.4938.5637.4937.69128,736
9/18/201537.7338.1937.0537.15186,619
9/17/201538.5839.2538.2738.4292,793
9/16/201538.0338.9738.0338.7374,911
9/15/201537.2638.1937.1138.0670,727
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center