Piper Jaffray Companies Historical Stock Prices

PJC 
$50.25
*  
0.23
0.46%
Get PJC Alerts
*Delayed - data as of May 6, 2015  -  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: 1 Year, From 06-MAY-2014 TO 06-MAY-2015

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  50.15  50.75  49.88  50.25 103,874
05/06/2015 50.75 50.75 49.88 50.25 103,874
05/05/2015 51.08 51.32 50.14 50.48 81,681
05/04/2015 50.92 51.38 50.845 51.18 100,757
05/01/2015 50.81 50.87 50.07 50.71 104,178
04/30/2015 51.87 52.02 50.3 50.45 99,764
04/29/2015 52.21 52.69 51.98 52.2 53,298
04/28/2015 52.27 52.77 51.675 52.67 146,714
04/27/2015 53.54 54.6779 52.38 52.44 101,215
04/24/2015 53.43 53.68 51.8 53.39 124,725
04/23/2015 56.57 56.57 53.41 53.66 183,580
04/22/2015 55.01 55.74 54.63 55.39 118,304
04/21/2015 54.88 55.25 54.45 55.03 76,949
04/20/2015 54.82 55.07 54.095 54.59 62,131
04/17/2015 54.62 54.62 53.84 54.21 124,365
04/16/2015 54.21 55.32 54.02 55.12 76,741
04/15/2015 54.02 54.765 53.79 54.4 83,291
04/14/2015 53.95 54.13 53.55 53.91 58,005
04/13/2015 53.47 54.24 53.26 54.22 70,234
04/10/2015 53.2 53.92 52.86 53.44 104,945
04/09/2015 53.21 53.69 52.58 53.31 114,505
04/08/2015 53.03 53.56 52.71 53.33 185,040
04/07/2015 54.34 54.746 52.99 53.06 98,093
04/06/2015 53.5 54.75 52.93 54.27 100,522
04/02/2015 53.76 54.66 53.498 54.11 79,567
04/01/2015 52.32 53.84 52.25 53.62 136,772
03/31/2015 52.33 52.66 52.19 52.46 101,862
03/30/2015 52.58 53.16 52.4821 52.93 94,791
03/27/2015 52.91 52.96 52.215 52.3 100,011
03/26/2015 52.46 53.62 52.24 52.87 160,811
03/25/2015 54.5 54.5 52.785 52.79 183,311
03/24/2015 54.85 54.85 54.25 54.36 123,625
03/23/2015 55.17 55.49 54.92 54.95 80,465
03/20/2015 54.69 55.59 54.69 55.31 195,931
03/19/2015 54.14 54.78 53.72 54.42 116,905
03/18/2015 54.78 55.665 54.5 54.61 109,246
03/17/2015 54.82 55.34 54.22 55.07 118,086
03/16/2015 55.7 55.79 55.07 55.32 106,199
03/13/2015 55.23 55.54 53.87 55.21 137,113
03/12/2015 53.56 55.42 53.56 55.42 151,827
03/11/2015 52.42 53.24 52.03 53.11 147,742
03/10/2015 52.42 52.76 52 52.35 156,099
03/09/2015 53.35 53.48 52.73 53.22 90,455
03/06/2015 53.78 54.77 53.23 53.36 76,484
03/05/2015 53.35 54.17 52.61 53.96 81,996
03/04/2015 53.29 53.74 52.66 53.32 111,389
03/03/2015 54.14 54.5 53.23 53.74 150,781
03/02/2015 54.82 55.34 54.305 54.54 152,907
02/27/2015 54.92 55.345 54.33 54.75 118,702
02/26/2015 54.46 55.46 53.96 55.16 90,027
02/25/2015 55.08 55.09 54.2 54.38 78,080
02/24/2015 54.87 55.75 54.81 55.28 84,260
02/23/2015 54.46 54.81 53.53 54.71 87,042
02/20/2015 54.68 55.08 53.581 54.85 111,389
02/19/2015 54.16 55.25 54.16 54.9 66,687
02/18/2015 54.75 55.31 54.2 54.56 105,910
02/17/2015 54.97 55.69 54.69 55.26 100,629
02/13/2015 56.86 57.18 55.05 55.1 120,404
02/12/2015 56.1 56.94 55.87 56.71 69,246
02/11/2015 55.83 56.27 55.13 55.76 60,185
02/10/2015 56.51 56.51 55 55.86 100,395
02/09/2015 54.85 56 54.83 55.87 125,027
02/06/2015 55.1 55.94 54.82 55.19 150,040
02/05/2015 49.78 55.67 49.78 55.1 139,034
02/04/2015 53.93 54.49 53.49 53.68 98,506
02/03/2015 52.69 54.01 52.69 53.86 105,829
02/02/2015 51.7 52.4 50.81 52.26 163,341
01/30/2015 52.15 52.39 50.56 51.05 129,119
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
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
09/16/2014 53.62 55.56 53.2001 55.2 173,662
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
*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?