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 (%)
May 28, 2021	114.83	115.23	113.74	114.37	35,660	-0.37(-0.32%)
May 27, 2021	114.84	115.10	113.60	114.74	59,259	+1.58(+1.40%)
May 26, 2021	112.05	113.42	110.88	113.16	37,506	+1.70(+1.52%)
May 25, 2021	113.33	115.23	111.16	111.46	75,768	-1.89(-1.66%)
May 24, 2021	113.10	113.51	111.82	113.35	57,618	+1.13(+1.00%)
May 21, 2021	111.95	113.09	110.90	112.22	60,416	+1.78(+1.61%)
May 20, 2021	109.12	111.15	107.90	110.44	98,849	+0.79(+0.72%)
May 19, 2021	107.26	109.79	105.27	109.65	81,127	+0.72(+0.66%)
May 18, 2021	110.89	111.84	108.83	108.94	72,765	-1.95(-1.76%)
May 17, 2021	111.66	111.74	109.66	110.89	77,370	-1.33(-1.19%)
May 14, 2021	110.08	112.22	109.06	112.22	94,728	+3.11(+2.85%)
May 13, 2021	104.63	109.36	104.63	109.11	89,316	+4.81(+4.61%)
May 12, 2021	108.53	109.95	104.02	104.30	75,892	-3.73(-3.45%)
May 11, 2021	106.10	108.55	106.10	108.03	110,062	-0.63(-0.58%)
May 10, 2021	109.40	109.44	108.11	108.65	113,867	-0.16(-0.15%)
May 07, 2021	105.62	108.96	105.62	108.81	66,594	+2.02(+1.89%)
May 06, 2021	106.93	106.93	104.83	106.79	71,320	+0.47(+0.45%)
May 05, 2021	105.07	106.51	103.89	106.32	58,933	+1.97(+1.88%)
May 04, 2021	104.23	105.05	103.51	104.35	85,465	-0.41(-0.39%)

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.