Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	97.89	98.74	96.32	98.04	110,548	+0.15(+0.16%)
Mar 30, 2021	97.65	99.41	95.82	97.89	71,580	+0.79(+0.81%)
Mar 29, 2021	98.38	101.05	96.27	97.10	71,073	-3.00(-3.00%)
Mar 26, 2021	100.11	100.55	98.26	100.11	140,362	+1.71(+1.74%)
Mar 25, 2021	95.73	98.50	94.32	98.40	86,483	+1.90(+1.96%)
Mar 24, 2021	97.74	100.68	95.99	96.50	96,790	-0.25(-0.26%)
Mar 23, 2021	98.82	99.32	95.95	96.75	128,191	-3.35(-3.35%)
Mar 22, 2021	101.11	102.49	99.51	100.11	103,187	-1.01(-1.00%)
Mar 19, 2021	100.71	101.22	98.48	101.11	233,304	-0.11(-0.11%)
Mar 18, 2021	101.77	103.55	99.38	101.22	94,377	+0.39(+0.39%)
Mar 17, 2021	99.52	100.92	97.53	100.83	85,774	+1.73(+1.74%)
Mar 16, 2021	102.81	104.01	98.46	99.10	111,130	-3.63(-3.53%)
Mar 15, 2021	108.89	108.99	100.66	102.73	172,788	-7.24(-6.59%)
Mar 12, 2021	109.58	110.90	106.98	109.98	97,750	+1.72(+1.59%)
Mar 11, 2021	106.95	109.06	106.58	108.26	97,267	+1.65(+1.55%)
Mar 10, 2021	107.04	107.67	105.32	106.61	99,844	+1.90(+1.82%)
Mar 09, 2021	102.46	105.83	101.28	104.70	117,836	+3.22(+3.17%)
Mar 08, 2021	99.00	102.25	97.99	101.48	113,429	+3.17(+3.23%)
Mar 05, 2021	98.28	98.56	94.70	98.31	85,895	+1.92(+1.99%)
Mar 04, 2021	97.41	98.48	94.58	96.39	127,097	-1.81(-1.84%)
Mar 03, 2021	96.49	100.59	96.49	98.19	87,305	+2.32(+2.42%)
Mar 02, 2021	97.32	98.11	95.83	95.88	96,279	-2.29(-2.33%)
Mar 01, 2021	94.55	98.55	94.55	98.16	131,563	+5.01(+5.38%)
Feb 26, 2021	92.98	95.68	91.40	93.15	99,753	+0.29(+0.31%)
Feb 25, 2021	95.73	96.60	92.85	92.86	53,840	-2.35(-2.47%)
Feb 24, 2021	93.60	95.90	92.12	95.21	72,941	+1.78(+1.90%)
Feb 23, 2021	94.91	95.87	92.39	93.43	113,238	-1.18(-1.25%)
Feb 22, 2021	92.03	94.99	92.03	94.62	78,570	+1.03(+1.10%)
Feb 19, 2021	92.54	93.58	92.22	93.58	76,470	+1.15(+1.24%)
Feb 18, 2021	91.79	92.92	91.04	92.43	91,007	-0.12(-0.13%)
Feb 17, 2021	92.20	93.13	90.59	92.56	70,723	-0.44(-0.47%)
Feb 16, 2021	95.12	96.04	92.86	93.00	73,621	-1.48(-1.57%)
Feb 12, 2021	91.72	94.88	91.12	94.48	80,008	+2.27(+2.46%)
Feb 11, 2021	90.71	92.21	90.05	92.21	79,102	+1.82(+2.02%)
Feb 10, 2021	91.03	92.24	89.47	90.38	71,618	+0.13(+0.15%)
Feb 09, 2021	91.10	91.12	87.53	90.25	123,569	-1.06(-1.16%)
Feb 08, 2021	88.60	91.43	88.27	91.31	138,106	+2.85(+3.22%)
Feb 05, 2021	88.56	89.65	85.34	88.47	68,709	+0.86(+0.98%)
Feb 04, 2021	85.71	88.93	84.57	87.61	103,532	+3.29(+3.91%)
Feb 03, 2021	83.94	85.49	83.80	84.31	59,779	-0.13(-0.16%)
Feb 02, 2021	83.66	85.48	83.57	84.44	39,688	+2.04(+2.48%)
Feb 01, 2021	80.53	83.71	79.95	82.40	63,948	+2.38(+2.98%)
Jan 29, 2021	82.49	83.07	79.59	80.02	87,997	-3.76(-4.49%)
Jan 28, 2021	81.87	84.56	81.60	83.78	75,337	+2.92(+3.61%)
Jan 27, 2021	84.86	85.09	80.54	80.86	89,533	-5.89(-6.79%)
Jan 26, 2021	88.41	88.46	86.75	86.75	49,508	-1.24(-1.40%)
Jan 25, 2021	88.02	88.67	86.66	87.98	45,445	-1.08(-1.21%)
Jan 22, 2021	87.38	89.10	86.31	89.06	63,801	+0.67(+0.75%)
Jan 21, 2021	90.25	90.56	88.25	88.40	54,998	-2.31(-2.55%)
Jan 20, 2021	90.51	92.81	89.55	90.71	48,430	-0.22(-0.24%)
Jan 19, 2021	91.53	91.79	89.52	90.93	95,194	+0.10(+0.11%)
Jan 15, 2021	90.03	92.48	88.91	90.83	72,703	-0.67(-0.74%)
Jan 14, 2021	90.80	93.01	89.95	91.51	80,667	+1.45(+1.62%)
Jan 13, 2021	91.88	92.03	89.83	90.05	35,561	-2.23(-2.42%)
Jan 12, 2021	92.07	93.46	91.04	92.29	66,825	+1.17(+1.29%)
Jan 11, 2021	89.27	91.49	89.27	91.11	40,501	+0.56(+0.62%)
Jan 08, 2021	92.00	92.00	88.80	90.55	89,710	-0.82(-0.90%)
Jan 07, 2021	91.23	92.65	90.48	91.37	93,689	+0.15(+0.16%)
Jan 06, 2021	86.66	92.79	86.66	91.23	263,367	+6.55(+7.74%)
Jan 05, 2021	86.71	88.40	83.33	84.67	206,745	-2.31(-2.66%)