Piper Jaffray Companies Historical Stock Prices

PJC 
$51.34
*  
1.61
3.04%
Get PJC Alerts
*Delayed - data as of Jan. 30, 2015 10:24 ET  -  Find a broker to begin trading PJC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PJC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:24  51.77  52.39  51.26  51.34 7,180
01/29/2015 52.25 52.96 51.7 52.95 83,330
01/28/2015 54.6 54.6 51.6 51.8 108,330
01/27/2015 53.27 54.7 53.27 54.05 82,394
01/26/2015 54.43 54.43 53.395 54.16 105,041
01/23/2015 53.63 53.87 52.45 53.18 85,233
01/22/2015 52.84 53.881 51.65 53.64 74,039
01/21/2015 51.35 52.41 50.53 52.22 159,434
01/20/2015 51.87 52 50.75 51.84 132,187
01/16/2015 52.34 52.7 51.41 52.16 138,005
01/15/2015 53.79 54.04 52.26 52.67 138,872
01/14/2015 54.78 54.81 52.91 53.69 159,825
01/13/2015 56.32 57.455 54.982 55.87 224,500
01/12/2015 56.8 56.8 55.29 55.84 146,555
01/09/2015 58.21 58.21 56.51 56.8 86,569
01/08/2015 55.59 58.58 55.45 58.05 243,352
01/07/2015 54.82 55.5 54.42 54.84 104,353
01/06/2015 57.02 57.02 54.16 54.33 215,661
01/05/2015 57.58 57.92 56.7025 57 178,161
01/02/2015 58.48 58.88 57.25 58.24 70,546
12/31/2014 58.79 59.29 58 58.09 94,808
12/30/2014 57.81 58.87 57.61 58.43 68,513
12/29/2014 58.24 58.7 57.8301 58.16 71,653
12/26/2014 57.72 58.48 57.45 58.25 57,558
12/24/2014 57.31 57.96 57.16 57.44 32,929
12/23/2014 57.12 57.6072 56.34 57.24 100,876
12/22/2014 57.31 57.72 56.44 56.66 102,891
12/19/2014 57.56 57.82 56.79 57.37 373,207
12/18/2014 57.25 57.53 56.28 57.44 96,950
12/17/2014 54.31 56.72 53.6735 56.22 164,971
12/16/2014 54.98 55.79 54.21 54.25 153,599
12/15/2014 56.2 56.48 54.62 55.37 107,493
12/12/2014 56.74 57.09 55.68 55.76 111,938
12/11/2014 58 59.01 57.28 57.51 129,256
12/10/2014 58.94 59.41 57.5 57.53 252,264
12/09/2014 57.15 59.41 57.02 59.35 177,979
12/08/2014 58.51 59.94 57.59 58.16 110,343
12/05/2014 58.3 59.46 58.04 58.94 105,568
12/04/2014 58.15 58.88 57.98 58.28 119,311
12/03/2014 56.8 58.83 56.8 58.48 101,387
12/02/2014 56.35 57.63 56.35 56.96 162,048
12/01/2014 57.2 57.2 55.59 56.23 180,926
11/28/2014 58.99 58.99 57.37 57.4 77,634
11/26/2014 58.89 59.35 58.62 59.06 148,782
11/25/2014 58.74 59.42 58 58.99 205,577
11/24/2014 58.34 59.2 58.1 58.89 151,503
11/21/2014 59.33 59.8 57.99 58.18 184,631
11/20/2014 55.64 57.74 55.64 57.61 131,865
11/19/2014 56.56 56.56 55.45 56.22 136,028
11/18/2014 56.05 57.89 55.83 56.56 161,368
11/17/2014 57.34 57.38 55.9105 56.07 161,844
11/14/2014 57.64 57.64 56.87 57.54 94,182
11/13/2014 58.8 58.84 57.48 57.57 121,493
11/12/2014 57.89 59 57.76 58.97 73,134
11/11/2014 59 59 58.29 58.53 128,142
11/10/2014 57.96 59 57.5 58.98 150,579
11/07/2014 57.43 58 56.74 57.89 138,755
11/06/2014 57.7 57.77 57.03 57.61 128,002
11/05/2014 57.13 58.1 56.2 57.62 172,853
11/04/2014 57.2 57.72 55.94 56.48 149,913
11/03/2014 56.52 57.937 56.52 57.2 205,656
10/31/2014 55.18 57.01 54.69 56.46 375,469
10/30/2014 54.23 54.98 53.72 54.17 157,754
10/29/2014 54.95 55.36 53.47 54.58 189,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?