Skip to main content

Piper Jaffray Companies (NY: PIPR )

283.64 -1.84 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 73.02 73.17 70.40 72.64 119,591 -0.03(-0.04%)
Oct 29, 2020 70.79 73.38 70.51 72.67 68,750 +1.29(+1.80%)
Oct 28, 2020 71.87 73.99 70.47 71.38 89,722 -2.18(-2.96%)
Oct 27, 2020 71.64 73.62 71.37 73.55 114,405 +1.70(+2.36%)
Oct 26, 2020 71.96 72.50 70.79 71.86 60,022 -1.20(-1.64%)
Oct 23, 2020 73.99 74.47 72.51 73.06 60,542 -0.44(-0.59%)
Oct 22, 2020 72.37 73.99 71.87 73.49 63,852 +1.43(+1.98%)
Oct 21, 2020 73.14 73.88 71.61 72.07 38,156 -0.83(-1.13%)
Oct 20, 2020 73.03 73.82 72.35 72.89 38,440 +0.70(+0.96%)
Oct 19, 2020 73.13 73.55 72.10 72.20 66,383 -0.61(-0.84%)
Oct 16, 2020 72.43 73.73 72.09 72.81 41,357 +0.07(+0.10%)
Oct 15, 2020 70.28 73.12 70.04 72.74 73,152 +1.51(+2.13%)
Oct 14, 2020 71.82 72.22 70.93 71.22 65,505 -0.57(-0.79%)
Oct 13, 2020 72.12 72.94 71.20 71.79 59,708 -0.97(-1.33%)
Oct 12, 2020 71.73 72.76 71.28 72.75 91,284 +1.48(+2.08%)
Oct 09, 2020 71.40 72.18 70.51 71.27 81,565 +1.20(+1.71%)
Oct 08, 2020 69.05 70.12 67.91 70.07 91,265 +1.74(+2.55%)
Oct 07, 2020 67.84 68.54 67.69 68.33 97,985 +1.24(+1.86%)
Oct 06, 2020 67.67 68.64 66.54 67.09 144,748 +0.17(+0.26%)
Oct 05, 2020 65.91 67.09 65.63 66.91 54,336 +1.43(+2.18%)
Oct 02, 2020 62.88 65.74 62.88 65.48 86,160 +1.56(+2.44%)
Oct 01, 2020 63.98 64.40 62.36 63.93 78,984 +0.38(+0.60%)
Sep 30, 2020 63.15 64.32 62.90 63.54 89,911 +0.50(+0.80%)
Sep 29, 2020 62.35 63.21 62.14 63.04 71,808 +0.37(+0.58%)
Sep 28, 2020 61.16 63.07 60.87 62.67 136,312 +2.46(+4.09%)
Sep 25, 2020 59.44 60.43 59.16 60.21 88,573 +0.50(+0.85%)
Sep 24, 2020 59.12 60.48 58.51 59.71 88,797 +0.88(+1.49%)
Sep 23, 2020 60.16 60.35 58.71 58.83 91,496 -1.08(-1.80%)
Sep 22, 2020 59.37 60.03 58.52 59.91 92,909 +0.44(+0.75%)
Sep 21, 2020 60.06 60.56 58.66 59.46 132,298 -2.05(-3.34%)
Sep 18, 2020 61.73 62.07 60.83 61.52 481,007 +0.23(+0.37%)
Sep 17, 2020 60.14 61.60 59.93 61.29 128,073 +0.23(+0.37%)
Sep 16, 2020 59.31 61.79 59.31 61.06 119,821 +1.51(+2.54%)
Sep 15, 2020 59.37 60.03 58.50 59.55 84,324 +0.26(+0.44%)
Sep 14, 2020 59.08 60.12 58.17 59.29 122,672 +0.50(+0.86%)
Sep 11, 2020 59.69 60.06 58.67 58.78 124,761 -1.07(-1.79%)
Sep 10, 2020 61.96 62.26 59.72 59.85 99,965 -2.13(-3.44%)
Sep 09, 2020 62.70 62.92 61.66 61.99 105,551 -0.30(-0.48%)
Sep 08, 2020 64.93 64.93 62.12 62.28 163,772 -3.52(-5.34%)
Sep 04, 2020 67.53 67.53 65.11 65.80 83,633 -0.28(-0.42%)
Sep 03, 2020 67.05 67.43 65.11 66.08 79,947 -0.77(-1.16%)
Sep 02, 2020 66.63 67.18 66.11 66.85 59,043 +0.23(+0.34%)
Sep 01, 2020 64.97 66.83 64.74 66.63 85,453 +0.95(+1.44%)
Aug 31, 2020 66.46 66.46 65.33 65.68 101,831 -0.91(-1.37%)
Aug 28, 2020 67.50 67.50 66.30 66.59 42,391 -0.09(-0.13%)
Aug 27, 2020 66.97 67.96 66.52 66.68 72,698 +0.14(+0.21%)
Aug 26, 2020 67.31 67.40 66.05 66.54 80,474 -0.57(-0.85%)
Aug 25, 2020 67.09 67.85 66.41 67.11 58,749 +0.02(+0.03%)
Aug 24, 2020 66.35 67.11 65.04 67.09 59,608 +1.63(+2.49%)
Aug 21, 2020 64.77 65.71 64.21 65.46 81,885 +0.69(+1.06%)
Aug 20, 2020 64.02 65.71 64.02 64.78 78,072 -0.39(-0.60%)
Aug 19, 2020 63.95 65.69 63.95 65.17 65,071 +0.95(+1.49%)
Aug 18, 2020 64.96 65.35 64.14 64.21 83,185 -0.95(-1.46%)
Aug 17, 2020 66.86 67.48 64.51 65.17 156,982 -1.63(-2.44%)
Aug 14, 2020 62.82 66.94 62.65 66.80 270,569 +4.14(+6.62%)
Aug 13, 2020 62.28 62.78 61.94 62.65 58,121 -0.20(-0.32%)
Aug 12, 2020 63.66 63.68 62.28 62.85 63,732 +0.48(+0.76%)
Aug 11, 2020 62.40 63.23 61.61 62.38 111,781 +0.92(+1.50%)
Aug 10, 2020 59.78 61.67 59.61 61.46 81,655 +1.85(+3.10%)
Aug 07, 2020 58.12 59.73 57.88 59.61 72,082 +1.14(+1.96%)
Aug 06, 2020 58.55 59.12 57.69 58.47 93,643 -0.55(-0.93%)
Aug 05, 2020 57.43 59.32 57.23 59.01 125,136 +2.37(+4.18%)
Aug 04, 2020 55.41 56.86 55.27 56.65 93,331 +0.94(+1.68%)
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.