Piper Jaffray Companies Common Stock Historical Stock Prices

PJC 
$40.77
*  
0.07
0.17%
Get PJC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading PJC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.39 41.20 40.39 40.77 147,266
05/20/2016 40.28 41.36 40.28 40.84 98,977
05/19/2016 41.37 42.23 39.99 40.27 96,685
05/18/2016 40.78 42.09 40.78 41.6 132,076
05/17/2016 40.38 41.26 40 40.24 137,832
05/16/2016 40.25 41.25 40.25 40.5 189,242
05/13/2016 40.98 41.43 40.24 40.25 124,262
05/12/2016 40.76 41.2 40.33 40.98 193,235
05/11/2016 40.41 41.11 40.3 40.46 140,965
05/10/2016 39.74 41.26 39.555 40.6 133,925
05/09/2016 39.67 39.95 38.6101 39.43 235,336
05/06/2016 38.88 39.74 38.49 39.69 158,703
05/05/2016 39.01 39.72 38.215 38.95 170,640
05/04/2016 39.24 40.34 38.24 38.84 137,281
05/03/2016 39.62 39.86 38.41 39.44 268,832
05/02/2016 41.7 41.74 39.88 40.31 318,423
04/29/2016 40.16 41.89 39.82 41.71 316,731
04/28/2016 46.32 46.32 40.275 40.68 441,642
04/27/2016 48.81 49.19 48.07 48.7 143,805
04/26/2016 48.55 49.2 48.03 48.97 102,290
04/25/2016 49.01 49.27 47.64 48.26 88,468
04/22/2016 49.3 50.15 48.95 49.03 113,462
04/21/2016 48.39 49.505 48.235 49.23 105,364
04/20/2016 47.99 48.5 47.7443 48.16 85,193
04/19/2016 48.12 48.48 47.601 47.98 98,615
04/18/2016 47.11 48.18 46.905 47.77 126,405
04/15/2016 47.86 48.475 46.2 47.34 164,646
04/14/2016 48.5 49.54 47.74 48.36 150,097
04/13/2016 47 48.95 47 48.84 100,517
04/12/2016 46.89 47.28 46.59 46.68 146,180
04/11/2016 46.19 47.18 45.855 46.8 126,325
04/08/2016 45.69 46.7 45.35 45.85 227,802
04/07/2016 46.79 47.16 45 45.14 252,055
04/06/2016 46.11 47.28 45.8286 47.28 162,181
04/05/2016 46.88 47.29 45.94 46.04 165,350
04/04/2016 48.93 48.959 47.42 47.48 131,111
04/01/2016 49.21 49.5 48.42 48.9 174,671
03/31/2016 48.96 50.66 48.96 49.56 194,098
03/30/2016 48.5 49.85 48.15 48.96 145,606
03/29/2016 46.42 48.92 45.785 48.41 130,407
03/28/2016 47.19 47.19 46.03 46.6 90,025
03/24/2016 46.58 47.15 45.9 47.02 120,406
03/23/2016 47.48 47.72 46.7001 47.02 133,990
03/22/2016 47.05 48.01 46.73 47.55 100,139
03/21/2016 47.02 47.9 46.53 47.51 135,565
03/18/2016 47.1 47.44 46.44 47.11 212,440
03/17/2016 45.39 47.53 45.24 46.79 187,232
03/16/2016 44.31 45.86 43.95 45.26 123,981
03/15/2016 45.53 45.53 44.2 44.65 153,929
03/14/2016 46.98 47.5 45.49 45.88 101,391
03/11/2016 45.99 47.2997 45.99 47.19 91,692
03/10/2016 45.57 45.69 44.4701 45.4 85,155
03/09/2016 44.77 45.49 44.25 45.37 96,386
03/08/2016 45.23 45.4 44.06 44.62 113,975
03/07/2016 44.93 45.94 44.2 45.48 108,286
03/04/2016 45.23 45.98 44.98 45.4 118,275
03/03/2016 45.06 46.1675 44.96 45.11 111,883
03/02/2016 44.33 45.17 43.955 45.05 148,755
03/01/2016 42.64 44.77 42.5 44.4 163,565
02/29/2016 42.1 43.18 41.75 42.35 292,285
02/26/2016 41.13 42.99 41.02 42.04 171,870
02/25/2016 40.36 41.11 39.61 40.93 98,296
02/24/2016 39.68 40.39 38 40.19 159,728
02/23/2016 41.06 41.535 40 40.29 135,994
02/22/2016 42.1 42.585 41.04 41.26 136,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?