Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.13	49.13	46.61	46.84	93,795	-3.65(-7.23%)
Apr 29, 2020	48.36	52.07	48.33	50.49	117,857	+3.84(+8.23%)
Apr 28, 2020	46.46	47.87	45.81	46.65	88,856	+1.76(+3.91%)
Apr 27, 2020	42.30	45.35	42.30	44.89	131,036	+3.08(+7.38%)
Apr 24, 2020	42.97	43.00	41.14	41.81	104,850	-1.03(-2.39%)
Apr 23, 2020	44.29	45.65	42.64	42.83	122,417	-1.48(-3.33%)
Apr 22, 2020	45.46	45.84	43.72	44.31	119,737	-0.10(-0.22%)
Apr 21, 2020	43.94	44.77	43.10	44.41	97,304	-0.88(-1.94%)
Apr 20, 2020	45.41	46.88	44.32	45.28	63,903	-1.35(-2.89%)
Apr 17, 2020	44.75	46.63	44.69	46.63	83,212	+3.56(+8.27%)
Apr 16, 2020	44.29	44.44	41.91	43.07	115,098	-0.85(-1.94%)
Apr 15, 2020	44.09	44.82	42.90	43.92	74,553	-2.35(-5.07%)
Apr 14, 2020	47.47	49.26	45.62	46.27	109,266	+0.00(+0.00%)
Apr 13, 2020	47.58	47.58	45.63	46.27	78,265	-1.48(-3.09%)
Apr 09, 2020	46.37	48.60	45.81	47.74	117,165	+2.51(+5.55%)
Apr 08, 2020	46.15	46.20	43.76	45.23	127,347	-0.25(-0.55%)
Apr 07, 2020	46.88	48.03	44.33	45.48	143,975	+0.11(+0.25%)
Apr 06, 2020	43.93	45.37	42.65	45.37	94,696	+3.45(+8.23%)
Apr 03, 2020	42.28	43.96	40.48	41.92	94,146	-1.27(-2.94%)
Apr 02, 2020	41.03	43.41	40.40	43.19	89,188	+1.95(+4.74%)
Apr 01, 2020	41.83	42.85	40.62	41.24	155,545	-2.70(-6.15%)
Mar 31, 2020	43.39	44.73	42.18	43.94	137,830	+0.43(+0.98%)
Mar 30, 2020	44.02	47.14	42.46	43.51	220,477	-0.01(-0.02%)
Mar 27, 2020	40.51	48.03	39.85	43.52	508,483	+1.34(+3.17%)
Mar 26, 2020	37.32	43.64	36.87	42.18	217,053	+5.77(+15.84%)
Mar 25, 2020	35.15	39.16	34.65	36.41	172,113	+1.14(+3.23%)
Mar 24, 2020	34.81	37.21	34.32	35.28	169,842	+2.54(+7.75%)
Mar 23, 2020	32.55	34.48	30.81	32.74	251,826	+0.73(+2.28%)
Mar 20, 2020	33.61	36.07	31.84	32.01	252,515	-1.26(-3.79%)
Mar 19, 2020	29.52	34.30	27.76	33.27	160,466	+3.51(+11.80%)
Mar 18, 2020	35.43	35.43	29.64	29.76	141,750	-6.58(-18.10%)
Mar 17, 2020	36.83	36.83	33.77	36.34	179,611	+0.48(+1.33%)
Mar 16, 2020	38.26	40.31	35.46	35.86	184,985	-7.12(-16.58%)
Mar 13, 2020	41.71	42.98	39.20	42.98	166,885	+4.02(+10.33%)
Mar 12, 2020	42.06	43.83	38.64	38.96	124,191	-7.44(-16.03%)
Mar 11, 2020	47.76	48.66	45.59	46.40	126,040	-3.05(-6.17%)
Mar 10, 2020	50.38	50.38	47.11	49.45	124,449	+1.74(+3.64%)
Mar 09, 2020	48.22	50.39	47.48	47.71	189,072	-10.81(-18.47%)
Mar 06, 2020	57.78	60.34	57.78	58.52	153,649	-1.58(-2.63%)
Mar 05, 2020	61.93	62.22	59.42	60.10	198,162	-3.68(-5.76%)
Mar 04, 2020	63.29	63.90	61.74	63.77	104,753	+1.59(+2.56%)
Mar 03, 2020	64.97	64.99	61.40	62.18	131,332	-2.82(-4.33%)
Mar 02, 2020	61.25	65.76	60.98	65.00	191,371	+4.11(+6.75%)
Feb 28, 2020	60.51	61.60	59.82	60.89	142,255	-1.55(-2.48%)
Feb 27, 2020	62.62	65.05	62.07	62.44	127,024	-1.63(-2.54%)
Feb 26, 2020	65.52	65.91	63.95	64.07	80,215	-0.99(-1.53%)
Feb 25, 2020	68.39	68.39	65.02	65.06	92,000	-3.08(-4.52%)
Feb 24, 2020	67.85	68.42	67.25	68.14	68,207	-2.10(-2.98%)
Feb 21, 2020	70.79	71.20	69.49	70.23	133,260	-0.82(-1.16%)
Feb 20, 2020	72.43	72.79	70.98	71.06	90,784	-2.50(-3.40%)
Feb 19, 2020	73.54	73.77	73.10	73.55	49,749	+0.18(+0.24%)
Feb 18, 2020	73.93	73.93	72.76	73.37	129,088	-0.62(-0.84%)
Feb 14, 2020	74.33	74.78	73.78	74.00	47,576	-0.25(-0.33%)
Feb 13, 2020	73.59	74.81	73.59	74.25	40,460	+0.32(+0.43%)
Feb 12, 2020	74.03	74.61	73.01	73.93	73,985	+0.44(+0.59%)
Feb 11, 2020	73.96	74.49	73.10	73.49	64,639	-0.02(-0.02%)
Feb 10, 2020	72.49	73.60	72.03	73.51	60,880	+0.68(+0.93%)
Feb 07, 2020	72.83	73.39	72.47	72.83	66,162	-0.47(-0.64%)
Feb 06, 2020	74.52	74.52	72.77	73.30	76,419	-0.87(-1.18%)
Feb 05, 2020	74.00	74.63	73.04	74.18	100,553	+0.82(+1.12%)
Feb 04, 2020	73.71	74.25	72.93	73.36	94,482	+0.83(+1.14%)