PJC: Historical Prices for PIPER JAFFRAY COS - Yahoo! Finance

MORE ON PJC

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	46.85	47.31	46.59	47.09	175,000	47.09
16-Dec-09	46.79	47.36	46.40	47.20	158,300	47.20
15-Dec-09	46.18	46.62	45.88	46.05	264,200	46.05
14-Dec-09	45.80	46.25	45.10	46.22	128,600	46.22
11-Dec-09	46.85	47.19	45.23	45.48	241,700	45.48
10-Dec-09	47.47	47.47	46.30	46.74	129,000	46.74
9-Dec-09	46.19	47.47	45.98	47.32	176,600	47.32
8-Dec-09	44.80	46.47	44.80	46.00	208,600	46.00
7-Dec-09	46.15	46.51	45.86	46.15	200,800	46.15
4-Dec-09	46.15	46.72	45.27	46.15	307,300	46.15
3-Dec-09	45.47	46.31	45.03	45.22	372,100	45.22
2-Dec-09	44.06	45.72	44.06	45.49	129,700	45.49
1-Dec-09	43.85	44.46	42.71	44.04	155,500	44.04
30-Nov-09	43.93	43.97	42.60	43.35	186,200	43.35
27-Nov-09	44.28	44.99	43.81	43.81	80,500	43.81
25-Nov-09	45.84	45.97	45.51	45.73	129,700	45.73
24-Nov-09	45.84	46.33	45.01	45.59	144,100	45.59
23-Nov-09	45.20	46.11	45.15	45.73	141,000	45.73
20-Nov-09	44.73	44.96	44.50	44.68	94,900	44.68
19-Nov-09	45.30	45.67	44.64	44.90	145,100	44.90
18-Nov-09	45.85	45.93	45.20	45.72	123,600	45.72
17-Nov-09	46.15	46.96	45.90	46.06	110,600	46.06
16-Nov-09	46.32	46.89	46.01	46.54	133,400	46.54
13-Nov-09	46.45	46.70	45.30	45.88	132,700	45.88
12-Nov-09	48.17	48.50	46.19	46.34	104,100	46.34
11-Nov-09	47.93	48.70	47.12	48.22	108,500	48.22
10-Nov-09	46.30	46.75	45.85	46.62	82,400	46.62
9-Nov-09	46.76	46.87	46.40	46.64	126,600	46.64
6-Nov-09	45.07	46.25	44.40	46.16	104,600	46.16
5-Nov-09	45.62	46.13	44.86	45.44	178,000	45.44
4-Nov-09	48.03	48.34	45.49	45.56	209,400	45.56
3-Nov-09	46.00	47.67	44.77	47.51	207,100	47.51
2-Nov-09	46.75	47.44	45.39	46.51	119,800	46.51
30-Oct-09	48.17	48.80	46.32	46.39	235,400	46.39
29-Oct-09	48.81	48.81	47.40	48.56	144,600	48.56
28-Oct-09	49.50	49.59	47.27	47.53	154,700	47.53
27-Oct-09	51.53	51.84	49.49	49.60	135,500	49.60
26-Oct-09	51.42	53.09	51.02	51.44	130,200	51.44
23-Oct-09	53.00	53.25	51.16	51.36	136,100	51.36
22-Oct-09	54.03	54.19	51.00	52.59	195,700	52.59
21-Oct-09	54.70	56.25	53.77	53.88	300,300	53.88
20-Oct-09	56.33	56.64	54.64	54.88	280,600	54.88
19-Oct-09	57.34	57.34	55.77	56.37	101,200	56.37
16-Oct-09	56.92	56.92	55.50	55.77	142,200	55.77
15-Oct-09	54.76	57.80	54.76	57.40	157,500	57.40
14-Oct-09	53.99	57.56	53.90	57.45	250,200	57.45
13-Oct-09	53.06	53.57	52.86	53.21	148,600	53.21
12-Oct-09	53.18	53.78	53.13	53.43	112,600	53.43
9-Oct-09	52.13	53.57	51.69	53.26	199,500	53.26
8-Oct-09	50.05	52.68	49.75	52.09	248,100	52.09
7-Oct-09	49.45	49.74	48.79	49.74	44,700	49.74
6-Oct-09	48.81	50.08	48.73	49.61	151,100	49.61
5-Oct-09	48.08	48.68	47.56	48.49	85,100	48.49
2-Oct-09	45.85	48.27	45.85	47.63	108,900	47.63
1-Oct-09	47.47	47.54	46.45	46.45	101,700	46.45
30-Sep-09	49.10	49.14	47.05	47.72	129,700	47.72
29-Sep-09	49.36	50.09	48.81	49.03	86,500	49.03
28-Sep-09	47.22	49.89	47.22	49.28	120,800	49.28
25-Sep-09	48.10	48.10	46.48	47.04	114,300	47.04
24-Sep-09	50.53	50.86	47.62	48.20	152,100	48.20
23-Sep-09	50.79	51.26	50.10	50.27	82,800	50.27
22-Sep-09	48.90	50.82	48.63	50.76	113,800	50.76
21-Sep-09	48.55	48.75	48.05	48.34	79,500	48.34
18-Sep-09	49.91	50.00	49.15	49.19	165,500	49.19
17-Sep-09	49.29	50.46	49.07	49.60	81,400	49.60
16-Sep-09	49.01	49.36	48.00	49.20	78,600	49.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.