Skip to main content

Piper Jaffray Companies (NY: PIPR )

198.49 +1.67 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 98.16 99.02 96.60 98.32 110,236 +0.15(+0.16%)
Mar 30, 2021 97.92 99.69 96.09 98.16 71,378 +0.79(+0.81%)
Mar 29, 2021 98.66 101.34 96.54 97.38 70,873 -3.01(-3.00%)
Mar 26, 2021 100.40 100.84 98.54 100.39 139,966 +1.71(+1.74%)
Mar 25, 2021 96.00 98.77 94.59 98.68 86,239 +1.90(+1.96%)
Mar 24, 2021 98.01 100.96 96.26 96.77 96,517 -0.25(-0.26%)
Mar 23, 2021 99.10 99.60 96.22 97.03 127,830 -3.36(-3.35%)
Mar 22, 2021 101.40 102.78 99.79 100.39 102,895 -1.01(-1.00%)
Mar 19, 2021 101.00 101.51 98.76 101.40 232,645 -0.11(-0.11%)
Mar 18, 2021 102.06 103.84 99.66 101.51 94,110 +0.39(+0.39%)
Mar 17, 2021 99.81 101.20 97.81 101.11 85,532 +1.73(+1.74%)
Mar 16, 2021 103.10 104.31 98.74 99.38 110,816 -3.64(-3.53%)
Mar 15, 2021 109.19 109.30 100.94 103.02 172,300 -7.26(-6.59%)
Mar 12, 2021 109.89 111.21 107.28 110.29 97,474 +1.72(+1.59%)
Mar 11, 2021 107.26 109.37 106.88 108.57 96,992 +1.66(+1.55%)
Mar 10, 2021 107.35 107.97 105.62 106.91 99,562 +1.91(+1.82%)
Mar 09, 2021 102.75 106.13 101.57 105.00 117,503 +3.23(+3.17%)
Mar 08, 2021 99.29 102.54 98.26 101.77 113,109 +3.18(+3.23%)
Mar 05, 2021 98.56 98.84 94.97 98.59 85,652 +1.93(+1.99%)
Mar 04, 2021 97.69 98.76 94.85 96.66 126,738 -1.81(-1.84%)
Mar 03, 2021 96.77 100.87 96.77 98.47 87,059 +2.32(+2.42%)
Mar 02, 2021 97.60 98.39 96.10 96.15 96,008 -2.30(-2.33%)
Mar 01, 2021 94.82 98.83 94.82 98.44 131,191 +5.03(+5.38%)
Feb 26, 2021 93.24 95.96 91.66 93.42 99,472 +0.29(+0.31%)
Feb 25, 2021 96.00 96.87 93.11 93.13 53,688 -2.35(-2.47%)
Feb 24, 2021 93.86 96.17 92.38 95.48 72,735 +1.78(+1.90%)
Feb 23, 2021 95.18 96.14 92.65 93.70 112,919 -1.19(-1.25%)
Feb 22, 2021 92.29 95.26 92.29 94.88 78,348 +1.04(+1.10%)
Feb 19, 2021 92.80 93.85 92.49 93.85 76,254 +1.15(+1.24%)
Feb 18, 2021 92.05 93.18 91.30 92.70 90,750 -0.12(-0.13%)
Feb 17, 2021 92.46 93.39 90.84 92.82 70,523 -0.44(-0.47%)
Feb 16, 2021 95.39 96.31 93.12 93.26 73,413 -1.48(-1.57%)
Feb 12, 2021 91.98 95.15 91.38 94.74 79,782 +2.28(+2.46%)
Feb 11, 2021 90.97 92.47 90.31 92.47 78,878 +1.83(+2.02%)
Feb 10, 2021 91.29 92.50 89.73 90.64 71,416 +0.13(+0.15%)
Feb 09, 2021 91.36 91.38 87.78 90.51 123,220 -1.06(-1.16%)
Feb 08, 2021 88.85 91.69 88.52 91.57 137,716 +2.86(+3.22%)
Feb 05, 2021 88.81 89.90 85.58 88.72 68,515 +0.86(+0.98%)
Feb 04, 2021 85.96 89.18 84.81 87.85 103,240 +3.30(+3.91%)
Feb 03, 2021 84.17 85.73 84.04 84.55 59,610 -0.13(-0.16%)
Feb 02, 2021 83.89 85.72 83.80 84.68 39,576 +2.05(+2.48%)
Feb 01, 2021 80.76 83.94 80.18 82.64 63,768 +2.39(+2.98%)
Jan 29, 2021 82.72 83.30 79.82 80.25 87,749 -3.77(-4.49%)
Jan 28, 2021 82.10 84.80 81.83 84.02 75,124 +2.93(+3.61%)
Jan 27, 2021 85.10 85.33 80.76 81.09 89,280 -5.90(-6.79%)
Jan 26, 2021 88.66 88.71 86.99 86.99 49,368 -1.24(-1.40%)
Jan 25, 2021 88.27 88.92 86.91 88.23 45,316 -1.08(-1.21%)
Jan 22, 2021 87.63 89.35 86.55 89.31 63,621 +0.67(+0.75%)
Jan 21, 2021 90.51 90.82 88.50 88.65 54,842 -2.32(-2.55%)
Jan 20, 2021 90.76 93.07 89.81 90.97 48,294 -0.22(-0.24%)
Jan 19, 2021 91.79 92.05 89.77 91.19 94,925 +0.10(+0.11%)
Jan 15, 2021 90.28 92.74 89.16 91.09 72,498 -0.68(-0.74%)
Jan 14, 2021 91.06 93.27 90.21 91.76 80,439 +1.46(+1.62%)
Jan 13, 2021 92.14 92.29 90.09 90.31 35,460 -2.24(-2.42%)
Jan 12, 2021 92.33 93.72 91.30 92.55 66,637 +1.18(+1.29%)
Jan 11, 2021 89.52 91.75 89.52 91.37 40,387 +0.56(+0.62%)
Jan 08, 2021 92.26 92.26 89.05 90.81 89,456 -0.83(-0.90%)
Jan 07, 2021 91.48 92.92 90.74 91.63 93,425 +0.15(+0.16%)
Jan 06, 2021 86.91 93.06 86.91 91.48 262,623 +6.57(+7.74%)
Jan 05, 2021 86.96 88.65 83.57 84.91 206,161 -2.32(-2.66%)
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.