Piper Jaffray Companies Historical Stock Prices

PJC 
$54.54
*  
0.91
1.7%
Get PJC Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  53.70  54.60  53.25  54.54 246,284
08/21/2014 53.89 54.6 53.25 54.54 246,284
08/20/2014 53.62 54.04 53.07 53.63 151,635
08/19/2014 54.18 54.19 53.11 53.75 148,158
08/18/2014 53.5 54.23 53.25 53.88 124,993
08/15/2014 53.5 53.62 51.79 52.95 171,658
08/14/2014 53.52 53.657 52.68 52.96 233,284
08/13/2014 53.29 54.09 53.1 53.3 173,051
08/12/2014 53.14 53.62 52.8002 53.03 121,881
08/11/2014 53.33 54.29 53.085 53.42 166,855
08/08/2014 51.92 53.14 51.79 52.97 223,676
08/07/2014 51.96 52.27 51.28 51.94 148,756
08/06/2014 51.14 52.55 50.51 51.53 298,376
08/05/2014 51.76 51.92 50.91 51.41 113,825
08/04/2014 51.74 52.25 50.34 51.96 134,966
08/01/2014 51.42 51.96 50.04 51.19 149,565
07/31/2014 52.2 52.73 51.0401 51.6 233,164
07/30/2014 52.5 53.49 51.77 52.82 155,646
07/29/2014 52 52.72 51.67 52.14 133,254
07/28/2014 51.83 52 50.761 51.9 127,541
07/25/2014 51.7 52.18 51.3 51.95 189,753
07/24/2014 54.38 54.49 51.69 52.24 173,000
07/23/2014 53.27 53.634 52.7 53.32 150,442
07/22/2014 52.49 53.52 52.22 53.31 144,360
07/21/2014 52.51 52.74 51.8924 52.21 132,129
07/18/2014 51.24 53 51.24 52.81 137,066
07/17/2014 52.33 52.54 51.05 51.1 116,682
07/16/2014 52 52.46 51.2001 52.36 145,785
07/15/2014 53.18 53.69 51.622 51.79 187,236
07/14/2014 52.7 52.99 52.29 52.44 134,577
07/11/2014 50.73 51.845 50.14 51.77 133,722
07/10/2014 49.63 51.01 49.24 50.54 230,445
07/09/2014 51.21 51.91 50.56 50.82 209,672
07/08/2014 52.16 52.16 51.01 51.12 205,570
07/07/2014 52.92 53.571 52 52.19 105,108
07/03/2014 52.87 53.509 52.87 53.27 49,556
07/02/2014 52.77 53.18 52.22 52.52 113,782
07/01/2014 51.94 53.05 51.76 52.83 179,973
06/30/2014 51.35 52 51.1 51.77 129,226
06/27/2014 50.53 51.849 50.53 51.77 139,097
06/26/2014 50.81 51.1 49.6468 50.8 63,021
06/25/2014 50.03 50.95 50.011 50.71 129,457
06/24/2014 50.76 51.34 50.23 50.46 190,789
06/23/2014 50.06 50.85 49.45 50.67 209,209
06/20/2014 48.48 50.13 48.26 50.04 326,313
06/19/2014 47.97 48.39 47.22 48.35 196,050
06/18/2014 48.12 48.12 47.11 47.84 141,050
06/17/2014 46.89 48 46.79 47.92 117,066
06/16/2014 47.72 47.72 46.67 47.01 136,853
06/13/2014 48.06 48.26 47.33 47.56 112,004
06/12/2014 47.61 48.31 47.34 47.84 114,920
06/11/2014 47.96 48.21 47.25 47.86 121,843
06/10/2014 48.58 48.63 47.65 48.3 129,402
06/09/2014 47.62 48.78 47.55 48.67 146,006
06/06/2014 46.83 47.72 46.83 47.62 156,205
06/05/2014 45.74 46.67 45.03 46.52 158,554
06/04/2014 44.33 45.9 43.65 45.79 162,626
06/03/2014 44.43 44.529 44 44.5 138,079
06/02/2014 44.04 44.58 43.51 44.52 111,063
05/30/2014 44.65 44.78 43.89 44.03 153,911
05/29/2014 44.38 44.649 43.9 44.61 106,845
05/28/2014 44.59 44.67 44.11 44.2 127,877
05/27/2014 44.09 45.22 43.868 44.65 154,991
05/23/2014 43.33 44.3 43.33 43.82 122,014
05/22/2014 42.29 43.67 42.27 43.44 157,267
05/21/2014 41.78 42.6699 41.36 42.11 83,285
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?