PIPER JAFFRAY COS $36.16

up +0.59


17/5/2013 04:17 PM  |  NYSE : PJC  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

PJC historical data

Date Open High Low Close Volume
5/17/2013 35.62 36.56 35.53 36.16 1321
5/16/2013 35.40 35.92 35.25 35.57 938
5/15/2013 35.87 36.15 35.29 35.55 1915
5/14/2013 34.08 35.99 34.07 35.97 2974
5/13/2013 33.99 34.47 33.61 34.08 1280
5/10/2013 34.03 34.36 33.82 34.28 693
5/9/2013 33.92 34.21 33.85 34.01 923
5/8/2013 33.46 33.97 33.30 33.95 2325
5/7/2013 33.37 33.80 33.09 33.55 1108
5/6/2013 33.76 33.96 33.19 33.24 1281
5/3/2013 33.92 34.30 33.79 33.84 798
5/2/2013 32.61 33.59 32.38 33.43 1042
5/1/2013 33.79 33.79 32.43 32.45 1738
4/30/2013 33.32 33.76 33.28 33.76 1157
4/29/2013 33.27 33.37 33.23 33.32 884
4/26/2013 33.10 33.27 32.69 33.11 1479
4/25/2013 32.75 33.28 32.66 33.10 1740
4/24/2013 31.88 32.81 31.88 32.70 1656
4/23/2013 31.55 31.97 31.48 31.95 2508
4/22/2013 31.51 31.51 30.68 31.35 2192
4/19/2013 31.27 31.55 30.86 31.51 1386
4/18/2013 31.93 32.40 31.05 31.25 3025
4/17/2013 32.00 32.61 31.18 32.32 3135
4/16/2013 32.19 33.00 32.14 32.62 2445
4/15/2013 32.34 32.64 31.88 32.14 2522
4/12/2013 33.13 33.23 32.39 32.51 1252
4/11/2013 34.03 34.12 33.31 33.37 1785
4/10/2013 33.27 34.36 33.27 34.18 2637
4/9/2013 33.54 33.86 33.12 33.53 1651
4/8/2013 33.00 33.56 32.56 33.53 2101
4/5/2013 32.81 32.97 32.50 32.81 2273
4/4/2013 33.17 33.18 32.89 33.15 2173
4/3/2013 33.62 33.63 32.84 33.05 2908
4/2/2013 33.74 34.02 33.52 33.60 1918
4/1/2013 34.29 34.54 33.51 33.69 1497
3/28/2013 34.34 34.45 33.92 34.30 1253
3/27/2013 34.21 34.54 33.68 34.28 1460
3/26/2013 34.83 35.01 34.23 34.54 1410
3/25/2013 35.12 35.56 34.25 34.50 1618
3/22/2013 35.43 35.50 34.78 35.06 1361
3/21/2013 37.04 37.04 35.10 35.25 3167
3/20/2013 37.33 37.63 37.02 37.40 1002
3/19/2013 38.37 38.44 36.71 37.00 2471
3/18/2013 39.00 39.05 37.94 38.15 1962
3/15/2013 39.73 39.77 39.20 39.55 2097
3/14/2013 39.24 39.81 39.24 39.69 1291
3/13/2013 39.11 39.27 38.95 39.04 751
3/12/2013 39.16 39.56 38.75 39.15 1360
3/11/2013 39.50 39.50 38.88 39.30 2921
3/8/2013 39.83 40.03 39.41 39.41 1458
3/7/2013 38.93 39.70 38.46 39.57 1622
3/6/2013 39.21 39.21 38.28 38.84 1626
3/5/2013 38.12 39.25 38.12 38.82 1718
3/4/2013 38.02 38.40 37.54 37.89 2967
3/1/2013 38.23 38.56 37.30 38.34 2197
2/28/2013 39.08 39.19 38.54 38.57 2379
2/27/2013 38.04 39.44 38.04 39.08 1722
2/26/2013 38.47 38.80 37.95 38.13 1763
2/25/2013 39.68 39.97 38.33 38.33 2405
2/22/2013 38.79 39.40 38.63 39.30 3365
2/21/2013 40.62 40.62 38.00 38.50 3952
2/20/2013 41.13 41.50 40.71 40.77 3298
2/19/2013 41.00 42.12 40.89 41.42 3726
2/15/2013 42.17 42.19 40.58 41.01 3757
2/14/2013 41.62 42.30 41.62 41.97 1691
2/13/2013 41.76 42.36 41.24 41.72 2399
2/12/2013 41.70 42.56 41.52 41.57 2025
2/11/2013 41.48 42.10 41.25 41.74 1744
2/8/2013 41.38 41.78 41.29 41.48 1639
2/7/2013 41.14 41.53 40.66 41.40 2091
2/6/2013 40.69 41.10 40.50 41.03 2353
2/5/2013 40.58 41.46 40.35 41.00 2840
2/4/2013 40.63 40.87 39.62 40.40 3154
2/1/2013 39.05 40.79 39.04 40.66 3995
1/31/2013 38.94 39.00 38.26 38.73 3441
1/30/2013 39.78 40.59 38.90 39.10 3732
1/29/2013 38.30 38.82 38.19 38.75 1373
1/28/2013 38.11 38.54 37.52 38.31 1793
1/25/2013 37.80 37.97 37.28 37.92 1932
1/24/2013 37.34 38.04 37.23 37.72 1584
1/23/2013 37.31 37.57 36.61 37.31 2685
1/22/2013 36.01 37.49 36.01 37.27 2684
1/18/2013 35.36 35.96 35.36 35.83 1554
1/17/2013 34.93 35.46 34.93 35.21 887
1/16/2013 34.33 34.95 34.30 34.67 1510
1/15/2013 33.84 34.39 33.75 34.32 1250
1/14/2013 33.95 34.04 33.80 34.00 841
1/11/2013 34.20 34.44 33.92 33.99 1672
1/10/2013 33.55 34.50 33.38 34.34 3536
1/9/2013 33.03 33.25 32.79 33.21 1862
1/8/2013 32.95 33.27 32.60 32.95 2517
1/7/2013 33.55 33.55 32.74 33.06 1965
1/4/2013 33.67 33.87 33.12 33.62 3518
1/3/2013 33.65 33.80 32.83 33.43 2522
1/2/2013 32.97 33.14 31.79 33.02 2550
12/31/2012 32.03 32.59 31.74 32.13 1725
12/28/2012 31.05 32.26 30.86 32.07 1712
12/27/2012 30.88 31.40 30.23 31.34 1149
12/26/2012 31.33 31.35 30.95 31.10 373
12/24/2012 31.35 31.35 30.92 31.23 511
Marketplace
Trading Center