Piper Jaffray Companies (NY: PIPR )

287.11 +0.12 (+0.04%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 137.07 137.81 134.80 137.40 117,771 +1.29(+0.95%)
Oct 30, 2023 134.84 137.49 132.46 136.11 81,348 +3.80(+2.87%)
Oct 27, 2023 135.97 135.97 131.47 132.31 152,441 +2.45(+1.88%)
Oct 26, 2023 130.36 131.95 129.58 129.87 83,971 +0.34(+0.27%)
Oct 25, 2023 130.85 130.85 128.60 129.52 62,143 -2.82(-2.13%)
Oct 24, 2023 133.01 133.02 130.89 132.34 53,324 +0.48(+0.37%)
Oct 23, 2023 133.61 134.20 131.83 131.86 67,981 -0.72(-0.54%)
Oct 20, 2023 135.71 135.71 132.51 132.58 107,646 -2.54(-1.88%)
Oct 19, 2023 136.82 138.23 134.53 135.12 77,916 -2.84(-2.06%)
Oct 18, 2023 140.10 140.10 137.58 137.96 45,259 -3.91(-2.76%)
Oct 17, 2023 137.91 142.77 137.91 141.87 84,008 +3.05(+2.19%)
Oct 16, 2023 138.32 141.01 138.02 138.82 51,526 +1.98(+1.45%)
Oct 13, 2023 139.69 139.94 134.71 136.84 75,914 -2.53(-1.82%)
Oct 12, 2023 143.44 143.44 137.75 139.38 49,418 -3.13(-2.20%)
Oct 11, 2023 143.03 143.57 141.63 142.51 58,431 +0.13(+0.09%)
Oct 10, 2023 143.00 144.52 142.38 142.38 55,046 -0.24(-0.17%)
Oct 09, 2023 139.93 143.20 139.25 142.62 30,160 +1.01(+0.71%)
Oct 06, 2023 140.94 144.11 140.46 141.61 47,620 -0.31(-0.22%)
Oct 05, 2023 139.38 142.14 139.38 141.92 58,771 +3.16(+2.28%)
Oct 04, 2023 137.40 139.49 136.68 138.76 42,374 +0.84(+0.61%)
Oct 03, 2023 139.25 139.69 137.48 137.91 70,854 -2.92(-2.07%)
Oct 02, 2023 142.33 142.33 137.69 140.83 84,289 -1.94(-1.36%)
Sep 29, 2023 144.81 144.81 141.81 142.76 78,059 -1.04(-0.72%)
Sep 28, 2023 142.24 144.54 142.24 143.81 85,862 +2.08(+1.47%)
Sep 27, 2023 140.78 143.32 140.60 141.72 49,869 +1.32(+0.94%)
Sep 26, 2023 141.44 141.91 140.05 140.41 72,821 -2.12(-1.49%)
Sep 25, 2023 140.36 142.70 142.16 142.53 35,457 +0.90(+0.64%)
Sep 22, 2023 142.82 144.24 141.61 141.62 68,708 -1.06(-0.74%)
Sep 21, 2023 143.00 144.91 142.39 142.69 92,053 -3.59(-2.45%)
Sep 20, 2023 148.58 148.85 145.71 146.27 75,461 -1.41(-0.95%)
Sep 19, 2023 148.84 150.25 147.29 147.68 102,932 -1.31(-0.88%)
Sep 18, 2023 148.69 149.56 147.06 148.98 55,716 -0.23(-0.15%)
Sep 15, 2023 149.11 150.23 147.34 149.21 231,052 -0.61(-0.41%)
Sep 14, 2023 146.37 149.90 145.92 149.82 110,325 +4.53(+3.12%)
Sep 13, 2023 144.92 145.33 143.14 145.29 79,786 +0.56(+0.39%)
Sep 12, 2023 143.88 146.65 143.88 144.73 45,564 +0.31(+0.22%)
Sep 11, 2023 144.50 145.38 143.62 144.42 69,228 +0.88(+0.61%)
Sep 08, 2023 142.43 143.56 141.71 143.54 73,149 +0.88(+0.62%)
Sep 07, 2023 142.94 143.23 141.66 142.66 101,877 -0.12(-0.08%)
Sep 06, 2023 142.76 144.51 142.11 142.78 65,609 +0.31(+0.22%)
Sep 05, 2023 145.69 145.79 142.14 142.46 129,189 -6.70(-4.49%)
Sep 01, 2023 147.52 149.39 147.52 149.16 68,289 +2.79(+1.91%)
Aug 31, 2023 147.99 148.48 145.35 146.37 89,830 -1.58(-1.07%)
Aug 30, 2023 145.97 148.25 144.86 147.95 99,644 +1.63(+1.11%)
Aug 29, 2023 141.82 146.73 141.55 146.32 86,132 +4.13(+2.90%)
Aug 28, 2023 138.30 142.82 138.30 142.19 84,675 +4.24(+3.08%)
Aug 25, 2023 134.12 139.03 134.12 137.95 73,886 +2.21(+1.63%)
Aug 24, 2023 134.46 136.10 133.00 135.74 64,882 +0.58(+0.43%)
Aug 23, 2023 134.04 135.28 132.54 135.16 66,265 +1.64(+1.23%)
Aug 22, 2023 134.92 135.14 133.24 133.52 58,815 -1.26(-0.94%)
Aug 21, 2023 133.89 135.00 133.29 134.78 61,497 +0.70(+0.53%)
Aug 18, 2023 133.00 135.70 133.00 134.07 72,763 +0.13(+0.09%)
Aug 17, 2023 136.97 137.03 132.84 133.95 153,367 -2.31(-1.69%)
Aug 16, 2023 139.14 139.82 136.25 136.26 171,189 -2.54(-1.83%)
Aug 15, 2023 140.12 140.12 134.77 138.80 185,217 -2.23(-1.58%)
Aug 14, 2023 142.62 142.62 140.01 141.03 47,683 -1.92(-1.34%)
Aug 11, 2023 142.01 144.47 141.84 142.95 83,948 +0.17(+0.12%)
Aug 10, 2023 144.56 145.13 142.75 142.78 78,881 -0.38(-0.27%)
Aug 09, 2023 145.01 145.01 143.10 143.16 83,530 -1.59(-1.10%)
Aug 08, 2023 147.93 148.36 144.03 144.76 260,503 -4.60(-3.08%)
Aug 07, 2023 147.30 149.87 145.67 149.35 95,723 +3.24(+2.22%)
Aug 04, 2023 146.35 147.82 145.75 146.12 69,991 +0.17(+0.11%)
Aug 03, 2023 144.09 146.90 143.81 145.95 52,629 +0.71(+0.49%)
Aug 02, 2023 145.17 146.44 144.54 145.24 89,706 -1.79(-1.22%)
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.