Quantcast

Piper Jaffray Companies Common Stock Historical Stock Prices

PJC 
$75.7
*  
0.15
0.2%
Get PJC Alerts
*Delayed - data as of Jul. 16, 2018  -  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 16-APR-2018 TO 16-JUL-2018

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 76.40 76.30 75.35 75.70 69,682
07/16/2018 75.6 76.3 75.35 75.7 69,682
07/13/2018 75.7 76.45 75.4 75.85 82,411
07/12/2018 77.5 77.5 75.6 76.15 71,378
07/11/2018 77.75 78.25 76.9 77.4 53,960
07/10/2018 79.5 79.55 78.1 78.1 46,292
07/09/2018 77.65 79.35 77.65 79.2 36,997
07/06/2018 76.35 77.45 76.3 77.15 36,642
07/05/2018 77.05 77.4 76.15 76.35 49,516
07/03/2018 77.375 78.05 76.25 76.4 37,147
07/02/2018 76.4 77.8 76.4 77.45 53,414
06/29/2018 76.95 77.6 76.8 76.85 65,645
06/28/2018 75.95 77.45 75.55 76.55 84,540
06/27/2018 78.1 78.1 75.8 75.85 61,083
06/26/2018 77.8 78.4 76.9 77.75 70,926
06/25/2018 79.55 79.55 76.85 77.6 104,720
06/22/2018 80.3 81.05 79.2 79.95 121,510
06/21/2018 81.15 81.85 79.4 79.6 76,883
06/20/2018 80.8 81.85 80.5 81.25 56,899
06/19/2018 80 80.9 79.65 80.45 104,307
06/18/2018 79.95 81 79.5 80.9 93,006
06/15/2018 80.45 81.3 80 80.1 159,133
06/14/2018 80.7 81.15 80.025 81 126,787
06/13/2018 80.05 80.75 79.95 80.15 71,685
06/12/2018 81 81.1 79.95 80.1 62,536
06/11/2018 79.8 81.25 79.5 80.7 132,650
06/08/2018 79.5 80.7 79.45 79.7 91,398
06/07/2018 78.65 80.15 78.075 79.8 90,583
06/06/2018 77.85 78.35 77.5 78.2 60,703
06/05/2018 75.55 77.85 75.5 77.65 76,470
06/04/2018 75.35 76.4 74.75 75.95 143,535
06/01/2018 75.65 76.05 74.6 74.85 66,880
05/31/2018 75.55 75.95 74.7 74.8 54,957
05/30/2018 75.25 76.1 74.9 75.8 110,503
05/29/2018 73.65 75.25 73.625 74.4 163,547
05/25/2018 74.95 75.55 74.2 74.55 121,433
05/24/2018 76.25 76.25 74.4 75.2 79,686
05/23/2018 76.55 77.1 76.25 76.8 67,032
05/22/2018 77.25 78 77.1 77.1 59,242
05/21/2018 77.45 77.8 77.1 77.25 44,163
05/18/2018 77.2 77.4 76.65 77.05 133,636
05/17/2018 76.1 77.6 76.1 77.25 59,867
05/16/2018 77 77 75.75 76.1 133,656
05/15/2018 75.45 77 75.2 76.85 131,447
05/14/2018 75.65 76.05 75.1 75.8 67,778
05/11/2018 74.9 76.3 74.75 75.5 109,217
05/10/2018 74.55 75.85 74.55 75.5 62,721
05/09/2018 73.8 75.2375 73.7 74.4 194,761
05/08/2018 72.95 74.15 72.95 73.6 78,880
05/07/2018 72.05 73.15 71.75 73 106,049
05/04/2018 70.15 72.25 70.15 72.15 115,470
05/03/2018 70.05 70.9 69.75 70.75 164,193
05/02/2018 69.45 70.65 68.5 70.55 189,582
05/01/2018 69.2 70.15 67.75 69.8 208,546
04/30/2018 72.8 72.8 69.4501 70.05 404,731
04/27/2018 79.4 81.35 75.4 75.45 177,738
04/26/2018 82.8 84.8 82.475 84.4 90,785
04/25/2018 82.7 83.4 81.7 82.45 74,796
04/24/2018 83.6 83.9 82.15 82.65 40,017
04/23/2018 84.45 85 83 83.35 53,804
04/20/2018 85.25 85.25 83.1 83.55 69,777
04/19/2018 84 85.8 83.7 85.35 110,147
04/18/2018 83.85 84.5 83.5 83.7 75,364
04/17/2018 83.25 84.05 82.75 83.8 66,467
04/16/2018 81.8 82.75 81.45 82.45 58,777
*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?

Smart Portfolio