Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PIPR )

286.99 +3.17 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 279.15 279.77 272.62 272.62 213,768 -4.05(-1.46%)
Jul 30, 2024 274.38 279.53 274.38 276.67 137,363 +3.68(+1.35%)
Jul 29, 2024 277.74 277.74 268.48 272.99 113,089 -1.50(-0.55%)
Jul 26, 2024 271.96 276.84 271.96 274.48 174,615 +7.15(+2.68%)
Jul 25, 2024 259.66 272.84 259.66 267.33 220,490 +8.06(+3.11%)
Jul 24, 2024 265.71 268.90 259.17 259.27 198,370 -8.64(-3.22%)
Jul 23, 2024 262.39 270.28 262.39 267.91 144,039 +5.59(+2.13%)
Jul 22, 2024 257.64 263.65 255.61 262.32 130,196 +4.92(+1.91%)
Jul 19, 2024 259.41 260.62 255.38 257.40 148,513 -2.06(-0.79%)
Jul 18, 2024 255.83 262.55 255.83 259.46 317,173 +2.75(+1.07%)
Jul 17, 2024 256.35 260.74 254.73 256.71 197,960 -1.24(-0.48%)
Jul 16, 2024 249.37 259.08 249.37 257.94 197,766 +10.48(+4.24%)
Jul 15, 2024 245.69 250.44 242.84 247.46 175,908 +5.14(+2.12%)
Jul 12, 2024 241.03 245.54 241.03 242.32 179,649 +2.70(+1.13%)
Jul 11, 2024 238.99 240.75 236.20 239.62 125,589 +4.28(+1.82%)
Jul 10, 2024 233.10 236.58 231.48 235.34 127,301 +2.81(+1.21%)
Jul 09, 2024 233.70 235.87 231.88 232.53 158,319 +0.85(+0.37%)
Jul 08, 2024 232.88 234.58 229.99 231.68 67,446 -0.12(-0.05%)
Jul 05, 2024 228.09 231.95 226.90 231.80 65,563 +1.05(+0.45%)
Jul 03, 2024 230.16 230.79 228.06 230.75 61,018 +0.41(+0.18%)
Jul 02, 2024 232.41 234.25 229.12 230.34 182,627 -1.08(-0.47%)
Jul 01, 2024 230.11 232.91 226.87 231.42 176,839 +1.81(+0.79%)
Jun 28, 2024 222.39 230.94 222.39 229.61 687,441 +9.61(+4.37%)
Jun 27, 2024 216.10 221.22 216.10 220.00 120,822 +3.83(+1.77%)
Jun 26, 2024 213.60 217.11 213.44 216.17 93,144 +1.28(+0.59%)
Jun 25, 2024 213.65 215.75 213.30 214.90 84,470 +0.32(+0.15%)
Jun 24, 2024 210.80 215.26 208.65 214.58 63,660 +4.31(+2.05%)
Jun 21, 2024 214.60 214.60 209.22 210.27 175,316 -4.84(-2.25%)
Jun 20, 2024 213.53 215.99 212.04 215.11 95,975 +0.93(+0.43%)
Jun 18, 2024 211.37 216.16 210.12 214.18 71,323 +3.47(+1.65%)
Jun 17, 2024 204.78 210.77 204.31 210.71 79,289 +6.48(+3.17%)
Jun 14, 2024 202.57 205.53 202.47 204.22 58,387 -1.47(-0.71%)
Jun 13, 2024 206.12 206.70 204.66 205.69 60,604 -1.81(-0.87%)
Jun 12, 2024 208.97 210.44 205.28 207.50 59,898 +5.40(+2.67%)
Jun 11, 2024 203.32 204.06 201.48 202.10 60,549 -2.16(-1.06%)
Jun 10, 2024 203.66 205.20 202.26 204.26 101,246 -1.63(-0.79%)
Jun 07, 2024 204.92 206.19 203.89 205.89 68,112 -0.33(-0.16%)
Jun 06, 2024 208.38 208.92 205.90 206.22 44,842 -2.64(-1.27%)
Jun 05, 2024 207.10 209.88 205.91 208.86 64,406 +2.80(+1.36%)
Jun 04, 2024 207.52 209.75 205.86 206.06 62,453 -3.40(-1.62%)
Jun 03, 2024 211.74 211.74 206.43 209.46 65,127 -1.80(-0.85%)
May 31, 2024 210.18 211.29 207.19 211.27 160,122 +1.59(+0.76%)
May 30, 2024 208.70 209.97 208.14 209.68 77,516 +2.77(+1.34%)
May 29, 2024 207.72 208.67 206.04 206.91 43,359 -3.10(-1.48%)
May 28, 2024 212.77 212.77 209.38 210.01 45,053 -2.87(-1.35%)
May 24, 2024 211.34 212.88 210.04 212.88 55,697 +3.67(+1.75%)
May 23, 2024 212.09 212.09 208.19 209.21 66,558 -2.18(-1.03%)
May 22, 2024 213.74 214.93 209.69 211.40 59,358 -2.97(-1.39%)
May 21, 2024 213.23 215.37 213.23 214.37 57,722 +0.83(+0.39%)
May 20, 2024 211.22 213.94 211.16 213.54 74,270 +0.77(+0.36%)
May 17, 2024 211.12 212.81 209.40 212.78 63,384 +2.51(+1.19%)
May 16, 2024 211.40 211.92 209.53 210.27 80,563 -1.60(-0.76%)
May 15, 2024 211.84 213.39 211.08 211.87 55,607 +1.57(+0.75%)
May 14, 2024 211.03 211.43 209.39 210.30 72,605 +1.24(+0.60%)
May 13, 2024 212.75 212.83 208.97 209.06 65,040 -2.29(-1.08%)
May 10, 2024 213.33 213.33 211.07 211.35 65,828 -0.55(-0.26%)
May 09, 2024 211.24 213.34 210.77 211.89 83,340 +0.74(+0.35%)
May 08, 2024 209.90 211.78 208.78 211.16 89,104 -0.21(-0.10%)
May 07, 2024 208.44 213.81 208.44 211.37 140,916 +2.49(+1.19%)
May 06, 2024 206.94 210.49 206.35 208.88 117,746 +3.82(+1.86%)
May 03, 2024 205.97 205.97 201.87 205.06 74,908 +2.96(+1.47%)
May 02, 2024 200.16 204.42 198.47 202.09 166,254 +4.82(+2.45%)
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.