• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Piper Jaffray Companies (NY: PIPR )

    282.57 -1.24 (-0.44%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 01, 2024 282.69 284.06 278.68 282.57 116,473 -1.24(-0.44%)
    Sep 30, 2024 280.10 283.81 278.45 283.81 76,053 +1.82(+0.65%)
    Sep 27, 2024 282.43 286.06 280.46 281.99 79,331 +1.66(+0.59%)
    Sep 26, 2024 285.02 285.72 279.95 280.33 65,079 -3.25(-1.15%)
    Sep 25, 2024 285.41 286.63 282.87 283.58 85,864 -3.40(-1.18%)
    Sep 24, 2024 288.06 288.06 283.98 286.98 60,338 -0.53(-0.18%)
    Sep 23, 2024 288.03 289.02 284.77 287.51 78,183 +0.52(+0.18%)
    Sep 20, 2024 287.90 287.90 282.63 286.99 271,889 +3.17(+1.12%)
    Sep 19, 2024 283.49 286.23 280.71 283.82 124,916 +8.45(+3.07%)
    Sep 18, 2024 274.21 282.75 272.82 275.37 128,116 +1.16(+0.42%)
    Sep 17, 2024 274.65 279.00 273.84 274.21 60,210 +2.77(+1.02%)
    Sep 16, 2024 269.08 273.45 268.94 271.44 79,444 +3.80(+1.42%)
    Sep 13, 2024 264.84 269.34 264.41 267.64 77,888 +6.57(+2.52%)
    Sep 12, 2024 257.47 262.19 255.38 261.07 72,555 +5.49(+2.15%)
    Sep 11, 2024 256.49 258.12 251.15 255.58 103,834 -3.16(-1.22%)
    Sep 10, 2024 262.69 263.00 255.05 258.74 132,227 -2.83(-1.08%)
    Sep 09, 2024 259.44 266.15 259.44 261.57 123,200 +2.28(+0.88%)
    Sep 06, 2024 266.14 267.21 257.69 259.29 95,978 -5.63(-2.13%)
    Sep 05, 2024 263.38 266.76 261.24 264.92 85,738 +2.96(+1.13%)
    Sep 04, 2024 261.00 265.26 260.33 261.96 65,529 -0.49(-0.19%)
    Sep 03, 2024 269.74 269.74 259.81 262.45 165,208 -10.25(-3.76%)
    Aug 30, 2024 268.38 272.80 267.39 272.70 111,443 +4.35(+1.62%)
    Aug 29, 2024 270.49 271.95 267.33 268.35 73,645 +0.33(+0.12%)
    Aug 28, 2024 268.30 272.02 265.88 268.02 54,898 -1.87(-0.69%)
    Aug 27, 2024 270.54 271.96 268.77 269.89 65,720 -2.06(-0.76%)
    Aug 26, 2024 275.71 275.73 270.97 271.95 87,338 -2.00(-0.73%)
    Aug 23, 2024 266.99 277.10 266.99 273.95 76,989 +8.62(+3.25%)
    Aug 22, 2024 264.95 266.78 263.38 265.33 51,605 +0.37(+0.14%)
    Aug 21, 2024 265.78 266.06 262.97 264.96 63,686 +1.55(+0.59%)
    Aug 20, 2024 268.88 268.88 262.88 263.41 81,293 -5.99(-2.22%)
    Aug 19, 2024 266.42 269.64 263.55 269.40 94,463 +1.39(+0.52%)
    Aug 16, 2024 267.90 272.31 267.20 268.01 93,156 +0.30(+0.11%)
    Aug 15, 2024 267.65 268.38 264.50 267.71 124,794 +5.92(+2.26%)
    Aug 14, 2024 258.26 261.79 256.49 261.79 120,175 +5.20(+2.03%)
    Aug 13, 2024 256.04 258.12 253.91 256.59 80,286 +2.41(+0.95%)
    Aug 12, 2024 257.46 257.48 253.51 254.18 114,511 -4.61(-1.78%)
    Aug 09, 2024 256.31 261.67 255.26 258.79 164,710 +3.69(+1.45%)
    Aug 08, 2024 245.94 255.59 243.78 255.10 150,172 +12.94(+5.34%)
    Aug 07, 2024 246.19 248.17 241.09 242.16 184,361 -0.90(-0.37%)
    Aug 06, 2024 240.53 246.36 237.66 243.06 97,768 +4.58(+1.92%)
    Aug 05, 2024 229.78 240.13 222.50 238.48 299,627 -6.06(-2.48%)
    Aug 02, 2024 256.91 260.92 236.19 244.54 320,962 -17.57(-6.70%)
    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.