Indicators

Piper Jaffray Companies (NY: PIPR )

209.72 -2.19 (-1.03%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	73.35	73.64	69.00	70.32	194,361	-2.35(-3.24%)
Jan 30, 2020	70.19	72.93	70.19	72.67	126,047	+1.40(+1.96%)
Jan 29, 2020	70.75	72.11	70.24	71.27	107,143	+0.46(+0.65%)
Jan 28, 2020	69.13	70.97	68.53	70.81	143,910	+1.87(+2.71%)
Jan 27, 2020	70.81	71.49	68.73	68.94	97,159	-3.13(-4.34%)
Jan 24, 2020	72.52	72.65	71.20	72.07	392,121	-0.49(-0.67%)
Jan 23, 2020	71.77	72.76	71.20	72.56	149,721	+0.44(+0.62%)
Jan 22, 2020	72.27	73.29	72.10	72.12	97,951	-0.15(-0.21%)
Jan 21, 2020	71.28	73.00	70.87	72.27	136,711	+0.74(+1.04%)
Jan 17, 2020	71.41	71.64	70.32	71.53	88,974	+0.36(+0.50%)
Jan 16, 2020	69.28	71.20	69.20	71.17	102,524	+2.34(+3.40%)
Jan 15, 2020	69.65	70.10	68.73	68.83	100,290	-0.99(-1.42%)
Jan 14, 2020	69.73	70.36	69.20	69.82	142,741	+0.14(+0.21%)
Jan 13, 2020	67.88	69.81	67.83	69.68	149,768	+1.71(+2.52%)
Jan 10, 2020	68.28	68.42	67.54	67.96	67,405	-0.07(-0.10%)
Jan 09, 2020	67.91	68.59	67.89	68.03	83,603	+0.68(+1.01%)
Jan 08, 2020	66.40	67.71	66.07	67.35	97,173	+0.81(+1.22%)
Jan 07, 2020	66.56	67.66	66.01	66.54	88,631	-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.