Skip to main content

Piper Jaffray Companies (NY: PIPR )

196.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.39 44.73 42.18 43.94 137,829 +0.43(+0.98%)
Mar 30, 2020 44.03 47.14 42.46 43.51 220,475 -0.01(-0.02%)
Mar 27, 2020 40.52 48.03 39.85 43.52 508,479 +1.34(+3.17%)
Mar 26, 2020 37.32 43.64 36.87 42.18 217,051 +5.77(+15.84%)
Mar 25, 2020 35.15 39.16 34.65 36.41 172,111 +1.14(+3.23%)
Mar 24, 2020 34.81 37.21 34.32 35.28 169,840 +2.54(+7.75%)
Mar 23, 2020 32.55 34.48 30.81 32.74 251,823 +0.73(+2.28%)
Mar 20, 2020 33.61 36.07 31.84 32.01 252,513 -1.26(-3.79%)
Mar 19, 2020 29.52 34.30 27.76 33.27 160,465 +3.51(+11.80%)
Mar 18, 2020 35.43 35.43 29.64 29.76 141,749 -6.58(-18.10%)
Mar 17, 2020 36.83 36.83 33.77 36.34 179,610 +0.48(+1.33%)
Mar 16, 2020 38.26 40.32 35.46 35.86 184,983 -7.12(-16.58%)
Mar 13, 2020 41.71 42.98 39.20 42.98 166,884 +4.02(+10.33%)
Mar 12, 2020 42.06 43.83 38.64 38.96 124,190 -7.44(-16.03%)
Mar 11, 2020 47.76 48.66 45.59 46.40 126,039 -3.05(-6.17%)
Mar 10, 2020 50.38 50.38 47.11 49.45 124,448 +1.74(+3.64%)
Mar 09, 2020 48.22 50.39 47.48 47.71 189,070 -10.81(-18.47%)
Mar 06, 2020 57.78 60.34 57.78 58.52 153,648 -1.58(-2.63%)
Mar 05, 2020 61.93 62.22 59.42 60.10 198,160 -3.68(-5.76%)
Mar 04, 2020 63.29 63.91 61.74 63.77 104,752 +1.59(+2.56%)
Mar 03, 2020 64.97 64.99 61.40 62.18 131,331 -2.82(-4.33%)
Mar 02, 2020 61.25 65.76 60.98 65.00 191,370 +4.11(+6.75%)
Feb 28, 2020 60.51 61.60 59.82 60.89 142,254 -1.55(-2.48%)
Feb 27, 2020 62.62 65.05 62.07 62.44 127,023 -1.63(-2.54%)
Feb 26, 2020 65.52 65.91 63.95 64.07 80,215 -0.99(-1.53%)
Feb 25, 2020 68.39 68.39 65.02 65.06 91,999 -3.08(-4.52%)
Feb 24, 2020 67.85 68.42 67.25 68.14 68,206 -2.10(-2.98%)
Feb 21, 2020 70.79 71.20 69.49 70.23 133,259 -0.82(-1.16%)
Feb 20, 2020 72.43 72.79 70.98 71.06 90,783 -2.50(-3.40%)
Feb 19, 2020 73.54 73.77 73.10 73.55 49,749 +0.18(+0.24%)
Feb 18, 2020 73.93 73.93 72.76 73.37 129,087 -0.62(-0.84%)
Feb 14, 2020 74.33 74.79 73.78 74.00 47,575 -0.25(-0.33%)
Feb 13, 2020 73.59 74.81 73.59 74.25 40,460 +0.32(+0.43%)
Feb 12, 2020 74.03 74.61 73.01 73.93 73,984 +0.44(+0.59%)
Feb 11, 2020 73.96 74.49 73.10 73.49 64,639 -0.02(-0.02%)
Feb 10, 2020 72.49 73.60 72.03 73.51 60,879 +0.68(+0.93%)
Feb 07, 2020 72.83 73.39 72.47 72.83 66,162 -0.47(-0.64%)
Feb 06, 2020 74.52 74.52 72.78 73.31 76,418 -0.87(-1.18%)
Feb 05, 2020 74.00 74.63 73.04 74.18 100,552 +0.82(+1.12%)
Feb 04, 2020 73.71 74.25 72.93 73.36 94,482 +0.83(+1.14%)
Feb 03, 2020 71.24 73.76 70.39 72.53 131,757 +2.01(+2.85%)
Jan 31, 2020 73.55 73.85 69.20 70.52 193,810 -2.36(-3.24%)
Jan 30, 2020 70.39 73.13 70.39 72.88 125,690 +1.40(+1.96%)
Jan 29, 2020 70.95 72.31 70.44 71.47 106,840 +0.46(+0.65%)
Jan 28, 2020 69.33 71.17 68.72 71.01 143,502 +1.87(+2.71%)
Jan 27, 2020 71.01 71.70 68.93 69.14 96,884 -3.14(-4.34%)
Jan 24, 2020 72.72 72.86 71.41 72.28 391,011 -0.49(-0.67%)
Jan 23, 2020 71.97 72.96 71.41 72.77 149,297 +0.44(+0.62%)
Jan 22, 2020 72.48 73.50 72.30 72.32 97,674 -0.15(-0.21%)
Jan 21, 2020 71.48 73.21 71.07 72.48 136,324 +0.74(+1.04%)
Jan 17, 2020 71.61 71.84 70.52 71.73 88,722 +0.36(+0.50%)
Jan 16, 2020 69.48 71.41 69.40 71.37 102,234 +2.34(+3.40%)
Jan 15, 2020 69.85 70.30 68.92 69.03 100,006 -0.99(-1.42%)
Jan 14, 2020 69.93 70.56 69.40 70.02 142,337 +0.15(+0.21%)
Jan 13, 2020 68.07 70.00 68.03 69.88 149,344 +1.72(+2.52%)
Jan 10, 2020 68.47 68.62 67.74 68.16 67,214 -0.07(-0.10%)
Jan 09, 2020 68.10 68.78 68.09 68.22 83,366 +0.68(+1.01%)
Jan 08, 2020 66.59 67.90 66.26 67.54 96,898 +0.81(+1.22%)
Jan 07, 2020 66.75 67.86 66.20 66.73 88,380 -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.