$41.79 +0.14 (%) Piper Jaffray Cos - New York Stock Exchange, Inc.

May. 25, 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
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
3/8/201645.2345.4044.0644.62113,975
3/7/201644.9345.9444.2045.48108,286
3/4/201645.2345.9844.9845.40118,275
3/3/201645.0646.1744.9645.11111,883
3/2/201644.3345.1743.9645.05148,755
3/1/201642.6444.7742.5044.40163,565
2/29/201642.1043.1841.7542.35292,285
2/26/201641.1342.9941.0242.04171,870
2/25/201640.3641.1139.6140.9398,296
2/24/201639.6840.3938.0040.19159,728
2/23/201641.0641.5440.0040.29135,994
2/22/201642.1042.5941.0441.26136,236
2/19/201641.5842.2140.4741.4994,277
2/18/201642.1042.2541.1041.8794,635
2/17/201642.0043.1441.6941.95152,768
2/16/201640.6041.9540.0041.58153,384
2/12/201640.3140.9039.4440.11182,171
2/11/201639.8540.6638.7839.42153,808
2/10/201640.4341.9339.9240.84217,944
2/9/201637.8840.4636.8239.80150,904
2/8/201638.4338.9437.6438.50140,291
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center