Indicators

Piper Jaffray Companies (NY: PIPR )

212.51 -2.99 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.79	52.32	50.64	51.84	124,600	-0.99(-1.88%)
May 28, 2020	55.71	55.71	51.99	52.83	125,156	-1.66(-3.05%)
May 27, 2020	52.85	54.89	51.79	54.49	139,617	+3.28(+6.41%)
May 26, 2020	50.83	52.29	50.00	51.20	137,053	+2.44(+5.01%)
May 22, 2020	48.92	49.24	47.88	48.76	58,055	+0.16(+0.32%)
May 21, 2020	48.94	49.42	48.24	48.61	94,947	-0.66(-1.34%)
May 20, 2020	48.16	49.88	48.16	49.26	123,875	+2.17(+4.60%)
May 19, 2020	48.22	48.36	46.92	47.10	132,691	-1.43(-2.95%)
May 18, 2020	47.65	48.92	46.85	48.53	121,511	+3.32(+7.34%)
May 15, 2020	44.68	45.37	43.78	45.21	335,406	+0.62(+1.40%)
May 14, 2020	42.84	44.71	41.06	44.59	116,950	+0.81(+1.84%)
May 13, 2020	43.62	44.56	42.84	43.78	147,083	-0.56(-1.27%)
May 12, 2020	45.25	45.69	44.10	44.34	146,650	-0.52(-1.16%)
May 11, 2020	43.81	45.32	42.80	44.86	104,804	-0.12(-0.27%)
May 08, 2020	44.98	45.69	44.56	44.98	64,749	+1.22(+2.79%)
May 07, 2020	43.75	44.77	43.27	43.76	97,327	+0.88(+2.06%)
May 06, 2020	44.53	44.53	42.63	42.88	68,545	-1.46(-3.28%)
May 05, 2020	45.53	47.05	44.06	44.33	91,585	-0.23(-0.53%)
May 04, 2020	44.09	45.43	43.78	44.57	126,079	-0.89(-1.96%)

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.