Piper Jaffray Companies Historical Stock Prices

PJC 
$56.22
*  
1.97
3.63%
Get PJC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PJC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PJC Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  54.28  56.72  53.6735  56.22 164,828
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
10/28/2014 54.13 55.64 54.13 55.07 221,382
10/27/2014 52.69 53.71 52.35 53.64 132,224
10/24/2014 53.1 53.64 52.655 53.3 208,466
10/23/2014 50.87 53.81 50.05 52.78 305,680
10/22/2014 48.97 49.25 48.01 48.08 178,353
10/21/2014 47.64 48.84 47.64 48.78 115,354
10/20/2014 47.8 48.47 47 47.3 150,572
10/17/2014 47.29 48.62 47.09 48.09 221,394
10/16/2014 45.1 47.11 45.1 46.49 165,627
10/15/2014 46.46 47.25 44.73 46.15 255,175
10/14/2014 47.02 47.73 46.95 47.41 252,095
10/13/2014 46.57 47.82 46.36 46.81 214,289
10/10/2014 46.87 48.07 46.54 46.65 255,932
10/09/2014 49.52 49.55 47.03 47.06 299,303
10/08/2014 48.01 49.923 47.67 49.73 307,086
10/07/2014 50.25 50.51 48.98 48.98 177,607
10/06/2014 51.27 51.27 50.17 50.43 151,513
10/03/2014 51.61 51.61 50.99 51.09 211,728
10/02/2014 50.52 51.83 50.45 51.21 196,689
10/01/2014 52.21 52.21 50.17 50.65 230,713
09/30/2014 52.72 53.21 52.08 52.24 180,889
09/29/2014 53.7 53.8 52.48 52.72 298,148
09/26/2014 54.87 55.32 54.2 54.47 130,824
09/25/2014 55.08 55.25 54.24 54.76 280,197
09/24/2014 54.63 55.29 54.24 55.19 125,524
09/23/2014 55.25 55.48 54.39 54.57 188,524
09/22/2014 56.04 56.32 55.1 55.28 233,513
09/19/2014 56.39 56.68 55.55 56.3 263,660
09/18/2014 56.48 56.91 56.0501 56.21 134,677
09/17/2014 55.3 56.405 55.3 56.09 162,841
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?