Indicators

Piper Jaffray Companies (NY: PIPR )

287.51 +0.52 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	73.17	73.46	68.84	70.15	194,833	-2.35(-3.24%)
Jan 30, 2020	70.02	72.75	70.02	72.50	126,354	+1.40(+1.96%)
Jan 29, 2020	70.58	71.93	70.07	71.10	107,404	+0.46(+0.65%)
Jan 28, 2020	68.96	70.79	68.36	70.64	144,260	+1.86(+2.71%)
Jan 27, 2020	70.64	71.32	68.56	68.78	97,395	-3.12(-4.34%)
Jan 24, 2020	72.34	72.48	71.03	71.90	393,075	-0.48(-0.67%)
Jan 23, 2020	71.59	72.58	71.03	72.38	150,085	+0.44(+0.62%)
Jan 22, 2020	72.10	73.12	71.92	71.94	98,190	-0.15(-0.21%)
Jan 21, 2020	71.11	72.83	70.70	72.10	137,044	+0.74(+1.04%)
Jan 17, 2020	71.24	71.47	70.15	71.35	89,191	+0.36(+0.50%)
Jan 16, 2020	69.12	71.03	69.03	71.00	102,774	+2.33(+3.40%)
Jan 15, 2020	69.48	69.93	68.56	68.67	100,534	-0.99(-1.42%)
Jan 14, 2020	69.56	70.19	69.03	69.65	143,088	+0.14(+0.21%)
Jan 13, 2020	67.71	69.64	67.67	69.51	150,132	+1.71(+2.52%)
Jan 10, 2020	68.11	68.26	67.38	67.80	67,568	-0.07(-0.10%)
Jan 09, 2020	67.75	68.42	67.73	67.87	83,806	+0.68(+1.01%)
Jan 08, 2020	66.24	67.54	65.91	67.19	97,409	+0.81(+1.22%)
Jan 07, 2020	66.40	67.50	65.85	66.38	88,846	-0.36(-0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.