PJC Historical Prices | Piper Jaffray Companies Common Stock

Dow

0.80% Nasdaq

0.97%

Piper Jaffray Companies (PJC)

-NYSE

36.16 0.59(1.66%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	35.62	36.56	35.53	36.16	132,100	36.16
May 16, 2013	35.40	35.92	35.25	35.57	93,800	35.57
May 15, 2013	35.87	36.15	35.29	35.55	191,500	35.55
May 14, 2013	34.08	35.99	34.07	35.97	297,400	35.97
May 13, 2013	33.99	34.47	33.61	34.08	128,000	34.08
May 10, 2013	34.03	34.36	33.82	34.28	69,300	34.28
May 9, 2013	33.92	34.21	33.85	34.01	92,300	34.01
May 8, 2013	33.46	33.97	33.30	33.95	232,500	33.95
May 7, 2013	33.37	33.80	33.09	33.55	110,800	33.55
May 6, 2013	33.76	33.96	33.19	33.24	128,100	33.24
May 3, 2013	33.92	34.30	33.79	33.84	79,800	33.84
May 2, 2013	32.61	33.59	32.38	33.43	104,200	33.43
May 1, 2013	33.79	33.79	32.43	32.45	173,800	32.45
Apr 30, 2013	33.32	33.76	33.28	33.76	115,700	33.76
Apr 29, 2013	33.27	33.37	33.23	33.32	88,400	33.32
Apr 26, 2013	33.10	33.27	32.69	33.11	147,900	33.11
Apr 25, 2013	32.75	33.28	32.66	33.10	174,000	33.10
Apr 24, 2013	31.88	32.81	31.88	32.70	165,600	32.70
Apr 23, 2013	31.55	31.97	31.48	31.95	250,800	31.95
Apr 22, 2013	31.51	31.51	30.68	31.35	219,200	31.35
Apr 19, 2013	31.27	31.55	30.86	31.51	138,600	31.51
Apr 18, 2013	31.93	32.40	31.05	31.25	302,500	31.25
Apr 17, 2013	32.00	32.61	31.18	32.32	313,500	32.32
Apr 16, 2013	32.19	33.00	32.14	32.62	244,500	32.62
Apr 15, 2013	32.34	32.64	31.88	32.14	252,200	32.14
Apr 12, 2013	33.13	33.23	32.39	32.51	125,200	32.51
Apr 11, 2013	34.03	34.12	33.31	33.37	178,500	33.37
Apr 10, 2013	33.27	34.36	33.27	34.18	263,700	34.18
Apr 9, 2013	33.54	33.86	33.12	33.53	165,100	33.53
Apr 8, 2013	33.00	33.56	32.56	33.53	210,100	33.53
Apr 5, 2013	32.81	32.97	32.50	32.81	227,300	32.81
Apr 4, 2013	33.17	33.18	32.89	33.15	217,300	33.15
Apr 3, 2013	33.62	33.63	32.84	33.05	290,800	33.05
Apr 2, 2013	33.74	34.02	33.52	33.60	191,800	33.60
Apr 1, 2013	34.29	34.54	33.51	33.69	149,700	33.69
Mar 28, 2013	34.34	34.45	33.92	34.30	125,300	34.30
Mar 27, 2013	34.21	34.54	33.68	34.28	146,000	34.28
Mar 26, 2013	34.83	35.01	34.23	34.54	141,000	34.54
Mar 25, 2013	35.12	35.56	34.25	34.50	161,800	34.50
Mar 22, 2013	35.43	35.50	34.78	35.06	147,600	35.06
Mar 21, 2013	37.04	37.04	35.10	35.25	316,700	35.25
Mar 20, 2013	37.33	37.63	37.02	37.40	100,200	37.40
Mar 19, 2013	38.37	38.44	36.71	37.00	247,100	37.00
Mar 18, 2013	39.00	39.05	37.94	38.15	196,200	38.15
Mar 15, 2013	39.73	39.77	39.20	39.55	209,700	39.55
Mar 14, 2013	39.24	39.81	39.24	39.69	129,100	39.69
Mar 13, 2013	39.11	39.27	38.95	39.04	75,100	39.04
Mar 12, 2013	39.16	39.56	38.75	39.15	136,000	39.15
Mar 11, 2013	39.50	39.50	38.88	39.30	292,100	39.30
Mar 8, 2013	39.83	40.03	39.41	39.41	145,800	39.41
Mar 7, 2013	38.93	39.70	38.46	39.57	162,200	39.57
Mar 6, 2013	39.21	39.21	38.28	38.84	162,600	38.84
Mar 5, 2013	38.12	39.25	38.12	38.82	171,800	38.82
Mar 4, 2013	38.02	38.40	37.54	37.89	296,700	37.89
Mar 1, 2013	38.23	38.56	37.30	38.34	219,700	38.34
Feb 28, 2013	39.08	39.19	38.54	38.57	237,900	38.57
Feb 27, 2013	38.04	39.44	38.04	39.08	172,200	39.08
Feb 26, 2013	38.47	38.80	37.95	38.13	176,300	38.13
Feb 25, 2013	39.68	39.97	38.33	38.33	240,500	38.33
Feb 22, 2013	38.79	39.40	38.63	39.30	336,500	39.30
Feb 21, 2013	40.62	40.62	38.00	38.50	395,200	38.50
Feb 20, 2013	41.13	41.50	40.71	40.77	329,800	40.77
Feb 19, 2013	41.00	42.12	40.89	41.42	372,600	41.42
Feb 15, 2013	42.17	42.19	40.58	41.01	375,700	41.01
Feb 14, 2013	41.62	42.30	41.62	41.97	169,100	41.97
Feb 13, 2013	41.76	42.36	41.24	41.72	239,900	41.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PJC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Piper Jaffray Companies (PJC)