Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	127.74	129.18	124.52	124.71	86,041	-2.66(-2.09%)
Sep 29, 2021	129.50	129.50	126.48	127.37	61,250	-1.60(-1.24%)
Sep 28, 2021	134.33	134.33	128.64	128.97	62,857	-4.75(-3.56%)
Sep 27, 2021	130.60	136.04	130.60	133.73	81,693	+3.95(+3.05%)
Sep 24, 2021	126.64	131.42	125.67	129.77	76,921	+2.59(+2.03%)
Sep 23, 2021	123.32	127.78	123.23	127.19	38,963	+4.57(+3.72%)
Sep 22, 2021	120.69	123.56	120.62	122.62	55,839	+2.87(+2.39%)
Sep 21, 2021	121.95	121.95	118.95	119.76	66,483	+1.32(+1.12%)
Sep 20, 2021	118.95	118.98	116.03	118.43	64,048	-3.30(-2.71%)
Sep 17, 2021	120.90	122.28	119.84	121.73	279,299	+0.74(+0.61%)
Sep 16, 2021	122.07	123.13	119.44	120.99	74,325	-0.81(-0.67%)
Sep 15, 2021	120.88	122.24	120.39	121.80	71,333	+0.77(+0.64%)
Sep 14, 2021	123.60	123.60	120.15	121.03	102,398	-1.97(-1.60%)
Sep 13, 2021	122.45	122.97	121.14	123.00	61,456	+1.37(+1.13%)
Sep 10, 2021	123.28	124.65	120.03	121.63	86,648	-0.18(-0.15%)
Sep 09, 2021	122.39	123.26	121.14	121.81	77,119	-0.21(-0.17%)
Sep 08, 2021	122.16	123.64	121.12	122.02	93,229	-1.18(-0.96%)
Sep 07, 2021	129.25	129.25	122.97	123.20	123,466	-6.05(-4.68%)
Sep 03, 2021	128.94	130.13	128.14	129.25	60,747	+0.05(+0.03%)
Sep 02, 2021	130.69	130.69	128.40	129.21	61,517	-0.45(-0.35%)
Sep 01, 2021	129.02	130.66	126.91	129.66	53,969	+0.93(+0.72%)
Aug 31, 2021	129.57	129.85	127.81	128.73	60,976	+0.15(+0.12%)
Aug 30, 2021	131.93	131.93	128.36	128.58	45,980	-2.69(-2.05%)
Aug 27, 2021	127.80	131.86	127.64	131.27	68,664	+3.71(+2.91%)
Aug 26, 2021	130.74	131.26	127.34	127.56	40,224	-2.63(-2.02%)
Aug 25, 2021	128.19	131.16	127.09	130.19	69,734	+2.08(+1.62%)
Aug 24, 2021	128.38	128.97	127.70	128.11	47,617	+0.37(+0.29%)
Aug 23, 2021	127.65	128.78	127.65	127.74	47,963	+0.89(+0.70%)
Aug 20, 2021	123.66	126.87	123.66	126.85	68,373	+3.47(+2.81%)
Aug 19, 2021	123.35	124.60	121.56	123.38	64,549	-1.44(-1.15%)
Aug 18, 2021	126.03	128.75	124.65	124.81	58,395	-2.00(-1.58%)
Aug 17, 2021	128.12	129.21	124.81	126.81	73,158	-2.40(-1.85%)
Aug 16, 2021	128.26	130.24	127.53	129.21	51,812	+0.38(+0.29%)
Aug 13, 2021	129.28	129.95	128.05	128.83	39,290	-0.46(-0.35%)
Aug 12, 2021	129.61	131.46	127.10	129.29	72,270	+0.63(+0.49%)
Aug 11, 2021	126.82	128.67	126.22	128.66	67,366	+2.76(+2.20%)
Aug 10, 2021	123.64	126.60	123.33	125.90	76,494	+2.02(+1.63%)
Aug 09, 2021	124.72	125.61	123.80	123.88	118,206	-0.40(-0.33%)
Aug 06, 2021	122.89	124.65	121.73	124.28	93,742	+3.01(+2.48%)
Aug 05, 2021	117.38	121.59	117.38	121.28	92,784	+4.18(+3.57%)
Aug 04, 2021	114.11	119.09	114.11	117.10	98,961	+1.24(+1.07%)
Aug 03, 2021	115.94	116.26	113.64	115.86	145,447	+0.93(+0.81%)
Aug 02, 2021	112.08	116.50	112.08	114.92	99,487	+4.84(+4.39%)
Jul 30, 2021	112.31	113.08	109.02	110.09	63,921	-1.41(-1.26%)
Jul 29, 2021	110.17	111.80	109.61	111.50	55,350	+2.67(+2.46%)
Jul 28, 2021	109.17	109.83	107.52	108.82	41,542	+0.71(+0.66%)
Jul 27, 2021	107.54	108.69	106.65	108.11	46,302	-0.75(-0.68%)
Jul 26, 2021	108.35	109.25	108.12	108.86	45,128	+1.02(+0.95%)
Jul 23, 2021	107.18	107.95	106.36	107.84	34,617	+0.92(+0.86%)
Jul 22, 2021	108.38	108.44	106.89	106.91	51,947	-2.10(-1.93%)
Jul 21, 2021	107.43	109.61	107.43	109.01	56,245	+2.53(+2.38%)
Jul 20, 2021	104.25	108.31	104.25	106.48	110,810	+2.66(+2.56%)
Jul 19, 2021	105.24	105.70	102.87	103.83	77,652	-3.29(-3.07%)
Jul 16, 2021	112.32	112.64	106.91	107.12	71,925	-3.83(-3.45%)
Jul 15, 2021	111.56	112.13	109.56	110.95	124,919	-1.10(-0.99%)
Jul 14, 2021	112.63	113.42	111.61	112.05	87,807	+0.12(+0.11%)
Jul 13, 2021	114.76	114.76	111.81	111.93	106,709	-2.70(-2.36%)
Jul 12, 2021	111.95	115.42	111.65	114.63	105,565	+2.65(+2.36%)
Jul 09, 2021	111.92	112.41	109.69	111.98	141,500	+1.70(+1.54%)
Jul 08, 2021	111.65	112.57	109.70	110.29	104,059	-3.89(-3.40%)
Jul 07, 2021	115.35	116.22	113.28	114.17	52,249	-1.14(-0.99%)
Jul 06, 2021	116.65	116.65	113.97	115.31	52,862	-1.47(-1.26%)
Jul 02, 2021	117.00	117.00	115.85	116.78	47,548	-0.11(-0.09%)