Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	43.27	44.60	42.06	43.81	138,220	+0.42(+0.98%)
Mar 30, 2020	43.90	47.01	42.34	43.39	221,102	-0.01(-0.02%)
Mar 27, 2020	40.40	47.89	39.74	43.40	509,923	+1.33(+3.17%)
Mar 26, 2020	37.21	43.52	36.76	42.06	217,668	+5.75(+15.84%)
Mar 25, 2020	35.05	39.05	34.55	36.31	172,600	+1.13(+3.23%)
Mar 24, 2020	34.71	37.11	34.22	35.18	170,323	+2.53(+7.75%)
Mar 23, 2020	32.46	34.38	30.72	32.65	252,539	+0.73(+2.28%)
Mar 20, 2020	33.51	35.96	31.75	31.92	253,230	-1.26(-3.79%)
Mar 19, 2020	29.43	34.21	27.68	33.17	160,921	+3.50(+11.80%)
Mar 18, 2020	35.33	35.33	29.55	29.67	142,151	-6.56(-18.10%)
Mar 17, 2020	36.73	36.73	33.68	36.23	180,120	+0.48(+1.33%)
Mar 16, 2020	38.16	40.20	35.36	35.76	185,509	-7.10(-16.58%)
Mar 13, 2020	41.60	42.86	39.09	42.86	167,358	+4.01(+10.33%)
Mar 12, 2020	41.94	43.71	38.53	38.85	124,543	-7.42(-16.03%)
Mar 11, 2020	47.63	48.52	45.46	46.27	126,397	-3.04(-6.17%)
Mar 10, 2020	50.23	50.23	46.98	49.31	124,801	+1.73(+3.64%)
Mar 09, 2020	48.09	50.25	47.35	47.57	189,607	-10.78(-18.47%)
Mar 06, 2020	57.62	60.17	57.62	58.35	154,085	-1.58(-2.63%)
Mar 05, 2020	61.76	62.05	59.25	59.93	198,723	-3.66(-5.76%)
Mar 04, 2020	63.11	63.72	61.57	63.59	105,050	+1.59(+2.56%)
Mar 03, 2020	64.79	64.81	61.23	62.01	131,704	-2.81(-4.33%)
Mar 02, 2020	61.07	65.58	60.80	64.82	191,913	+4.10(+6.75%)
Feb 28, 2020	60.34	61.43	59.65	60.72	142,658	-1.55(-2.48%)
Feb 27, 2020	62.44	64.87	61.89	62.26	127,383	-1.62(-2.54%)
Feb 26, 2020	65.34	65.73	63.77	63.88	80,443	-0.99(-1.53%)
Feb 25, 2020	68.19	68.19	64.84	64.87	92,260	-3.07(-4.52%)
Feb 24, 2020	67.66	68.23	67.06	67.95	68,400	-2.09(-2.98%)
Feb 21, 2020	70.59	71.00	69.29	70.04	133,637	-0.82(-1.16%)
Feb 20, 2020	72.23	72.59	70.78	70.85	91,041	-2.49(-3.40%)
Feb 19, 2020	73.33	73.56	72.89	73.35	49,890	+0.18(+0.24%)
Feb 18, 2020	73.72	73.72	72.55	73.17	129,454	-0.62(-0.84%)
Feb 14, 2020	74.12	74.57	73.57	73.79	47,711	-0.25(-0.33%)
Feb 13, 2020	73.38	74.60	73.38	74.04	40,575	+0.32(+0.43%)
Feb 12, 2020	73.82	74.40	72.80	73.72	74,194	+0.44(+0.59%)
Feb 11, 2020	73.75	74.28	72.89	73.29	64,822	-0.02(-0.02%)
Feb 10, 2020	72.29	73.39	71.83	73.30	61,052	+0.67(+0.93%)
Feb 07, 2020	72.62	73.18	72.26	72.63	66,350	-0.47(-0.64%)
Feb 06, 2020	74.31	74.31	72.57	73.10	76,635	-0.87(-1.18%)
Feb 05, 2020	73.79	74.42	72.83	73.97	100,838	+0.82(+1.12%)
Feb 04, 2020	73.50	74.04	72.72	73.15	94,750	+0.83(+1.14%)
Feb 03, 2020	71.03	73.55	70.19	72.32	132,131	+2.00(+2.85%)
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%)