Piper Jaffray Companies Historical Stock Prices

PJC 
$53.69
*  
0.56
1.03%
Get PJC Alerts
*Delayed - data as of Sep. 15, 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.70  54.23  53.16  53.69 137,563
09/15/2014 54.15 54.23 53.16 53.69 137,563
09/12/2014 55.23 55.531 53.86 54.25 168,238
09/11/2014 54.01 55.54 54.01 55.13 214,509
09/10/2014 55.06 55.34 53.9 54.25 164,589
09/09/2014 55.52 55.78 54.735 54.89 130,651
09/08/2014 55.07 56.069 55.07 55.44 185,871
09/05/2014 53.64 55.27 53.29 55.19 132,631
09/04/2014 54.32 54.79 53.66 53.89 122,231
09/03/2014 54.73 54.81 53.95 54.07 158,193
09/02/2014 53.68 54.95 53.445 54.3 265,366
08/29/2014 53.5 53.67 52.98 53.36 69,694
08/28/2014 53.28 53.55 52.64 53.26 106,270
08/27/2014 56.07 56.25 53.259 53.41 248,081
08/26/2014 55.77 55.77 55.05 55.26 226,702
08/25/2014 55.15 56.26 55.01 55.53 147,044
08/22/2014 54.43 54.99 53.751 54.5 118,979
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
05/20/2014 42.29 42.29 41.19 41.67 143,580
05/19/2014 41.29 42.59 41.29 42.51 88,851
05/16/2014 41.65 41.78 40.76 41.55 114,335
05/15/2014 43.25 43.25 41.32 41.67 196,767
05/14/2014 44.63 44.8479 43.43 43.53 145,360
05/13/2014 45.22 46.31 44.63 44.65 212,565
05/12/2014 43.14 45.34 42.85 44.99 309,590
05/09/2014 41.69 43.08 41.32 43.03 143,539
05/08/2014 42.46 43.26 41.73 41.85 87,694
05/07/2014 42.05 42.66 41.07 42.61 103,195
05/06/2014 43.09 43.09 41.75 41.94 85,285
05/05/2014 43.08 43.3905 42.1 43.12 112,788
05/02/2014 43.95 44.17 42.98 43.57 107,985
05/01/2014 43.94 44.59 43.33 43.82 156,108
04/30/2014 43.7 43.92 42.4 43.86 121,712
04/29/2014 42.62 43.93 42.505 43.83 135,727
04/28/2014 44.72 44.76 41.67 42.47 218,546
04/25/2014 45 45 44.07 44.4 136,982
04/24/2014 45.11 45.8 42.8601 45.19 153,402
04/23/2014 43.9 44.4 43.45 44.2 145,263
04/22/2014 42.62 44.089 42.61 43.87 94,812
04/21/2014 42 42.54 41.47 42.52 81,056
04/17/2014 41.14 42.15 40.911 42.03 77,727
04/16/2014 40.69 41.15 40 41.1 135,027
04/15/2014 40.72 41.34 39.4 40.3 149,611
04/14/2014 41.06 41.2 39.68 40.47 155,371
04/11/2014 42.44 42.44 40.341 40.5 254,341
04/10/2014 44.54 44.7 42.87 42.93 105,592
04/09/2014 43.72 44.75 43.27 44.67 100,697
04/08/2014 43.2 44.044 42.865 43.33 71,151
04/07/2014 44.15 44.36 43.05 43.06 93,212
04/04/2014 46.43 46.43 44.17 44.21 81,684
04/03/2014 47.29 47.43 45.66 46.07 92,392
04/02/2014 45.67 47.4 45.67 47.29 88,517
04/01/2014 45.73 45.8 44.8 45.78 135,430
03/31/2014 44.95 45.94 44.92 45.8 115,274
03/28/2014 42.57 44.65 42.55 44.51 148,029
03/27/2014 43.23 43.39 42.4245 42.59 71,482
03/26/2014 44.34 44.99 43.17 43.21 114,591
03/25/2014 44.44 44.53 43.25 43.98 93,006
03/24/2014 44.45 44.7 43.45 44.22 73,519
03/21/2014 44.46 45 44.07 44.14 173,238
03/20/2014 43.29 44.52 42.94 44.2 86,203
03/19/2014 43.6 43.72 43.22 43.5 43,675
03/18/2014 43.33 43.56 43.184 43.52 57,661
03/17/2014 43.07 43.58 42.93 43.11 72,970
03/14/2014 42.39 43.14 42.08 42.49 72,301
03/13/2014 43.11 43.35 42.1 42.61 50,173
03/12/2014 42.51 42.98 41.88 42.9 44,286
03/11/2014 43.44 43.72 42.31 42.61 64,214
03/10/2014 43.15 43.6 42.87 43.47 66,149
03/07/2014 43.77 43.89 43.1401 43.4 41,868
03/06/2014 43.15 43.63 43.01 43.44 57,756
03/05/2014 42.85 43.22 42.4 43 67,590
03/04/2014 41.53 43.56 41.53 42.91 120,160
03/03/2014 41.34 41.97 40.53 41.32 80,782
02/28/2014 41.94 42.12 40.98 41.9 99,412
02/27/2014 40.15 41.94 40.15 41.91 144,405
02/26/2014 40.11 40.72 39.45 40.14 61,579
02/25/2014 39.85 40.431 39.49 40.01 120,769
02/24/2014 39.62 40.26 39.29 39.81 81,390
02/21/2014 39.92 40.12 39.31 39.5 115,461
02/20/2014 39.68 40.21 39 39.71 97,435
02/19/2014 40 40.81 39.68 39.77 91,011
02/18/2014 39.32 40.4699 39.32 40.12 92,601
02/14/2014 39.42 39.76 39.14 39.36 63,126
02/13/2014 38.18 39.5 37.986 39.47 52,100
02/12/2014 38.25 38.94 38.16 38.57 49,651
02/11/2014 37.85 39.92 37.7325 38.25 68,455
02/10/2014 37.96 38.3 37.7 38.06 64,284
02/07/2014 37.79 37.91 37.27 37.9 70,731
02/06/2014 37.63 38.02 37.36 37.65 111,088
02/05/2014 37.71 38.06 37.13 37.48 70,131
02/04/2014 37.98 38.55 37.3901 38 68,540
02/03/2014 39.4 39.48 37.38 37.61 136,286
01/31/2014 39.35 39.76 38.98 39.28 128,447
01/30/2014 39.78 41.08 39.11 40.13 143,758
01/29/2014 39.15 41.64 39.04 39.21 310,154
01/28/2014 37.31 38.18 36.98 37.98 99,468
01/27/2014 38.12 38.2 36.86 37.13 41,901
01/24/2014 39.06 39.06 37.63 38 110,518
01/23/2014 39.87 39.87 39.07 39.47 90,419
01/22/2014 39.71 40.5 39.36 40.16 56,167
01/21/2014 40.04 40.04 39.48 39.71 59,772
01/17/2014 40.28 40.33 39.5 39.72 58,235
01/16/2014 40.56 40.56 39.88 40.19 38,492
01/15/2014 39.84 40.65 39.73 40.63 58,457
01/14/2014 39.4 40.16 38.945 39.64 77,250
01/13/2014 39.4 39.732 38.81 39.12 100,962
01/10/2014 39.3 39.71 38.62 39.31 93,496
01/09/2014 39.73 40.22 39.01 39.17 115,805
01/08/2014 39.68 40.45 39.25 39.58 178,856
01/07/2014 38.89 40.995 38.89 39.81 129,716
01/06/2014 39.24 39.46 38.46 38.75 57,111
01/03/2014 39.19 39.55 38.89 39.15 40,136
01/02/2014 39.31 39.49 38.96 39.16 67,302
12/31/2013 39.16 39.72 39.07 39.55 45,884
12/30/2013 39.31 39.63 38.81 39.07 27,288
12/27/2013 39.48 39.7399 38.9675 39.27 40,458
12/26/2013 39.22 39.59 39.2 39.35 55,637
12/24/2013 39.49 39.69 38.99 39.08 26,534
12/23/2013 39.6 39.75 39.25 39.5 50,284
12/20/2013 38.17 39.65 38.12 39.49 177,449
12/19/2013 37.99 38.23 37.8 38.08 54,595
12/18/2013 37.82 38 37.15 38 66,727
12/17/2013 37.93 38 37.48 37.8 31,265
12/16/2013 37.44 38.06 37.34 37.95 44,934
12/13/2013 37.15 37.68 37.02 37.32 33,915
12/12/2013 37.16 37.31 36.81 37.03 58,056
12/11/2013 37.2 37.77 36.91 37.17 92,044
12/10/2013 37.73 38 37.27 37.44 54,060
12/09/2013 38.14 38.14 37.46 37.89 42,516
12/06/2013 38.17 38.29 37.78 38 48,466
12/05/2013 37.66 38.31 37.55 37.62 79,875
12/04/2013 37.17 38 37.11 37.82 101,005
12/03/2013 37.49 38.22 37 37.44 77,890
12/02/2013 37.94 38.03 37.48 37.67 66,121
11/29/2013 38 38.24 37.59 38.02 20,718
11/27/2013 37.77 37.99 37.65 37.89 37,566
11/26/2013 37.62 37.96 37.32 37.67 53,961
11/25/2013 36.99 37.67 36.85 37.6 45,482
11/22/2013 36.62 37.14 36.1 36.89 35,666
11/21/2013 36.08 36.85 35.86 36.67 39,748
11/20/2013 35.68 36.08 35.41 35.85 19,060
11/19/2013 36.17 36.43 35.33 35.59 40,845
11/18/2013 35.88 36.49 35.88 36.17 39,532
11/15/2013 35.59 35.86 35.54 35.82 30,699
11/14/2013 35.78 35.85 35.24 35.66 25,161
11/13/2013 34.79 35.79 34.47 35.69 39,278
11/12/2013 35.12 35.28 34.6 35 53,781
11/11/2013 35.19 35.66 34.8627 35.17 47,974
11/08/2013 34.24 35.41 34.14 35.2 65,946
11/07/2013 35.25 35.25 34.39 34.43 76,963
11/06/2013 35.46 35.52 34.89 35.09 66,986
11/05/2013 35.08 35.82 35.028 35.16 72,009
11/04/2013 35.6 35.68 35.07 35.3 88,365
11/01/2013 35.82 35.93 34.98 35.55 139,080
10/31/2013 36.28 36.56 35.84 35.89 63,010
10/30/2013 36.9 36.9 36.28 36.39 132,227
10/29/2013 37.2 37.42 36.634 36.9 123,774
10/28/2013 37.57 37.6 37.0216 37.17 99,169
10/25/2013 37.62 37.95 37.04 37.61 132,212
10/24/2013 37.12 37.565 36.83 37.46 51,553
10/23/2013 37.46 37.54 36.55 36.94 90,426
10/22/2013 38.17 38.84 37.57 37.7 96,307
10/21/2013 37.64 38.24 37.46 37.95 99,245
10/18/2013 37.18 37.81 36.89 37.67 89,893
10/17/2013 36.1 37.09 35.8401 37 261,506
10/16/2013 35.9 36.48 35.14 36.19 363,037
10/15/2013 34.21 34.55 33.7658 33.94 84,343
10/14/2013 33.49 34.26 33.48 34.24 58,280
10/11/2013 33.29 33.82 33.15 33.81 60,048
10/10/2013 32.82 33.39 32.82 33.32 52,603
10/09/2013 32.43 32.89 32.18 32.33 74,842
10/08/2013 32.63 33.17 32.24 32.33 56,176
10/07/2013 32.33 32.84 32.27 32.66 68,992
10/04/2013 32.2 33.02 31.76 32.78 104,051
10/03/2013 33.43 33.5 32.52 32.84 91,401
10/02/2013 34.05 34.245 33.37 33.58 109,848
10/01/2013 34.42 34.945 34.17 34.4 108,828
09/30/2013 34.1 34.62 34.06 34.29 151,435
09/27/2013 34.61 35.029 34.41 34.57 50,912
09/26/2013 34.91 35.37 34.45 34.93 73,541
09/25/2013 34.68 35.37 34.56 34.9 40,057
09/24/2013 34.93 35.32 34.42 34.72 62,549
09/23/2013 34.62 34.98 34.31 34.8 48,683
09/20/2013 35.39 35.53 34.52 34.81 172,911
09/19/2013 35.48 35.52 34.86 35.22 140,164
09/18/2013 35.65 35.825 35.12 35.43 118,180
09/17/2013 35.78 36.08 35.55 35.74 81,921
09/16/2013 36 36.106 35.47 35.79 63,112
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?