U.S. Markets open in 2 hrs 7 mins

Piper Jaffray Companies (PJC)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
55.85+0.95 (+1.73%)
At close: 4:02PM EDT
People also watch
RJFSFGHLLAZEVR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201755.2556.3555.1555.8555.8544,010
Aug 21, 201754.8555.2854.4054.9054.9064,000
Aug 18, 201755.0055.6054.3054.9554.95104,000
Aug 17, 201756.2056.2054.9055.0555.0594,100
Aug 16, 201758.1558.1556.4056.6056.6095,200
Aug 15, 201759.4559.4657.6557.7557.7555,700
Aug 14, 201758.9059.6558.8059.2059.2052,600
Aug 11, 201759.5559.5557.2558.2558.2567,700
Aug 10, 201757.5058.0056.5057.2057.2092,000
Aug 09, 201759.2559.4557.7558.0058.00100,500
Aug 08, 201763.1563.3059.6559.7059.70132,000
Aug 07, 201763.8064.2562.8363.3063.3066,000
Aug 04, 201763.1064.1062.7063.8563.85146,000
Aug 03, 201763.1063.1062.2062.5062.5072,100
Aug 02, 201763.9063.9062.3063.3563.3542,200
Aug 01, 201763.0564.3062.4563.6063.6058,500
Jul 31, 201763.3564.1062.1562.4062.4094,500
Jul 28, 201764.2065.0063.0063.3063.3053,100
Jul 27, 201764.7565.6064.1564.4564.4578,000
Jul 26, 201765.0565.8564.0564.2064.20100,400
Jul 25, 201764.8565.7064.4064.9564.9586,000
Jul 24, 201764.9564.9563.6564.1564.1537,300
Jul 21, 201765.4065.6064.5564.9064.90112,400
Jul 20, 201764.9565.2564.3064.8064.8040,500
Jul 19, 201764.8565.6064.5064.7064.7051,900
Jul 18, 201764.2564.7063.2564.4564.4534,200
Jul 17, 201764.0564.7063.6064.5564.5573,200
Jul 14, 201763.4564.2563.0564.0064.0040,100
Jul 13, 201764.0064.3562.5564.3064.3057,900
Jul 12, 201762.4564.1562.4564.0064.0071,600
Jul 11, 201763.2063.3061.4562.3062.3060,700
Jul 10, 201761.7063.3561.3563.2563.2568,500
Jul 07, 201762.0062.6561.5061.7061.7046,600
Jul 06, 201761.8062.1061.0061.5061.5048,100
Jul 05, 201761.5062.1060.1562.0062.0092,600
Jul 03, 201760.2561.7560.1561.6061.6047,600
Jun 30, 201760.2060.6859.1559.9559.9566,100
Jun 29, 201761.1561.1559.2560.1560.1563,900
Jun 28, 201759.7060.5559.7060.1560.1578,000
Jun 27, 201758.7059.7058.0059.3059.3094,800
Jun 26, 201757.4558.5556.5558.5058.5069,800
Jun 23, 201758.1058.1056.9557.2557.25134,400
Jun 22, 201759.3059.3557.3557.6557.6597,600
Jun 21, 201760.9560.9559.1559.4059.4085,100
Jun 20, 201761.9562.0060.7060.7560.7537,600
Jun 19, 201762.0062.5061.5562.1062.1057,100
Jun 16, 201761.0061.9261.0061.3561.35116,000
Jun 15, 201761.5062.5061.3561.8061.8062,600
Jun 14, 201763.3563.5061.8562.0062.00114,200
Jun 13, 201763.4063.8062.4063.5563.5539,000
Jun 12, 201762.8563.7562.8562.9062.9061,300
Jun 09, 201761.8563.8561.0062.7562.7589,000
Jun 08, 201760.4062.4059.9561.3061.3052,300
Jun 07, 201759.6460.9059.6460.4060.4032,000
Jun 06, 201759.7560.1558.7560.0560.0540,000
Jun 05, 201759.9060.5959.8060.2060.2051,600
Jun 02, 201759.2560.8059.1560.0060.0082,700
Jun 01, 201759.0559.6558.0559.5559.5571,500
May 31, 201759.1559.1557.6558.6558.6576,900
May 30, 201759.0559.0558.3558.7558.7569,800
May 26, 201759.7059.8558.9059.2059.2068,100
May 25, 201759.5060.0559.2559.7059.7064,000
May 24, 201760.0560.5058.7059.0059.0087,400
May 24, 20170.313 Dividend
May 23, 201759.9561.1059.4060.6560.3494,100
May 22, 201758.5560.4058.3860.1559.84150,000
May 19, 201757.6558.2556.9557.7557.4566,000
May 18, 201757.0058.1057.0057.4057.1063,900
May 17, 201760.8560.8557.0557.5057.20101,800
May 16, 201761.0061.4560.2060.8560.5454,700
May 15, 201760.1561.0060.1060.6560.3456,500
May 12, 201760.0560.0559.1059.7059.3998,600
May 11, 201760.6061.6059.9060.4560.1458,900
May 10, 201760.5561.1059.7060.9560.6484,100
May 09, 201760.9561.4560.1060.5560.2468,600
May 08, 201760.9061.3560.0060.9060.5960,200
May 05, 201762.0062.3860.5060.7560.4450,600
May 04, 201762.4062.4061.5061.8061.4846,700
May 03, 201761.2561.9560.5561.9561.6372,800
May 02, 201761.7061.9560.5561.6561.33109,300
May 01, 201762.6562.9561.1961.7061.38144,000
Apr 28, 201761.2063.9561.2062.6062.28136,700
Apr 27, 201760.5561.9660.0061.6061.28135,100
Apr 26, 201760.1560.6560.0060.2059.89126,500
Apr 25, 201760.1560.9560.1560.2559.9476,500
Apr 24, 201760.3060.7559.2559.6559.3485,800
Apr 21, 201759.3059.5057.8558.9058.6083,000
Apr 20, 201759.2559.8358.0059.6559.3470,200
Apr 19, 201759.5559.9558.4558.6558.35102,200
Apr 18, 201758.5559.3058.0059.1558.8466,300
Apr 17, 201758.8559.1057.7558.9558.65124,300
Apr 13, 201759.5060.1558.2558.7558.4592,400
Apr 12, 201760.9060.9059.2559.7559.44100,300
Apr 11, 201761.5061.7060.7861.2560.93107,900
Apr 10, 201761.7562.3061.0061.7561.43112,700
Apr 07, 201761.9562.4561.4061.7561.43105,200
Apr 06, 201761.6062.8061.3562.4062.08105,600
Apr 05, 201762.3063.2061.4061.6061.28116,800
Apr 04, 201762.0563.0561.5561.8061.48161,900
Apr 03, 201764.1064.1061.7562.5062.18143,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...