Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	104.01	105.62	102.02	104.00	70,596	-3.13(-2.92%)
Apr 29, 2021	107.05	107.80	106.07	107.13	65,478	+1.17(+1.11%)
Apr 28, 2021	105.31	106.21	104.27	105.96	29,071	+0.54(+0.51%)
Apr 27, 2021	106.21	106.82	104.39	105.42	50,847	-0.20(-0.19%)
Apr 26, 2021	105.29	107.11	104.89	105.62	40,183	+0.26(+0.25%)
Apr 23, 2021	102.95	106.26	102.95	105.36	50,410	+2.30(+2.23%)
Apr 22, 2021	103.47	104.14	102.02	103.06	43,921	-0.79(-0.76%)
Apr 21, 2021	101.49	103.85	101.49	103.85	35,821	+1.80(+1.77%)
Apr 20, 2021	104.41	104.56	100.54	102.05	42,807	-2.99(-2.84%)
Apr 19, 2021	104.45	105.03	102.67	105.03	62,419	+0.00(+0.00%)
Apr 16, 2021	105.79	105.94	103.36	105.03	43,272	+0.60(+0.58%)
Apr 15, 2021	106.30	106.30	103.83	104.43	31,983	-0.68(-0.65%)
Apr 14, 2021	103.55	106.03	103.55	105.11	40,327	+1.89(+1.83%)
Apr 13, 2021	104.53	104.53	102.67	103.22	45,463	-0.97(-0.93%)
Apr 12, 2021	103.27	104.45	100.22	104.19	47,560	+0.74(+0.72%)
Apr 09, 2021	101.86	103.70	100.52	103.45	70,373	+2.35(+2.32%)
Apr 08, 2021	100.59	101.15	98.82	101.10	48,827	+0.27(+0.27%)
Apr 07, 2021	101.15	101.52	99.72	100.83	60,484	-0.84(-0.83%)
Apr 06, 2021	102.65	103.97	101.28	101.67	42,952	-1.29(-1.25%)
Apr 05, 2021	102.42	103.03	100.40	102.96	80,965	+2.10(+2.08%)
Apr 01, 2021	98.28	100.94	98.28	100.86	60,559	+2.55(+2.59%)
Mar 31, 2021	98.16	99.02	96.60	98.32	110,236	+0.15(+0.16%)
Mar 30, 2021	97.92	99.69	96.09	98.16	71,378	+0.79(+0.81%)
Mar 29, 2021	98.66	101.34	96.54	97.38	70,873	-3.01(-3.00%)
Mar 26, 2021	100.40	100.84	98.54	100.39	139,966	+1.71(+1.74%)
Mar 25, 2021	96.00	98.77	94.59	98.68	86,239	+1.90(+1.96%)
Mar 24, 2021	98.01	100.96	96.26	96.77	96,517	-0.25(-0.26%)
Mar 23, 2021	99.10	99.60	96.22	97.03	127,830	-3.36(-3.35%)
Mar 22, 2021	101.40	102.78	99.79	100.39	102,895	-1.01(-1.00%)
Mar 19, 2021	101.00	101.51	98.76	101.40	232,645	-0.11(-0.11%)
Mar 18, 2021	102.06	103.84	99.66	101.51	94,110	+0.39(+0.39%)
Mar 17, 2021	99.81	101.20	97.81	101.11	85,532	+1.73(+1.74%)
Mar 16, 2021	103.10	104.31	98.74	99.38	110,816	-3.64(-3.53%)
Mar 15, 2021	109.19	109.30	100.94	103.02	172,300	-7.26(-6.59%)
Mar 12, 2021	109.89	111.21	107.28	110.29	97,474	+1.72(+1.59%)
Mar 11, 2021	107.26	109.37	106.88	108.57	96,992	+1.66(+1.55%)
Mar 10, 2021	107.35	107.97	105.62	106.91	99,562	+1.91(+1.82%)
Mar 09, 2021	102.75	106.13	101.57	105.00	117,503	+3.23(+3.17%)
Mar 08, 2021	99.29	102.54	98.26	101.77	113,109	+3.18(+3.23%)
Mar 05, 2021	98.56	98.84	94.97	98.59	85,652	+1.93(+1.99%)
Mar 04, 2021	97.69	98.76	94.85	96.66	126,738	-1.81(-1.84%)
Mar 03, 2021	96.77	100.87	96.77	98.47	87,059	+2.32(+2.42%)
Mar 02, 2021	97.60	98.39	96.10	96.15	96,008	-2.30(-2.33%)
Mar 01, 2021	94.82	98.83	94.82	98.44	131,191	+5.03(+5.38%)
Feb 26, 2021	93.24	95.96	91.66	93.42	99,472	+0.29(+0.31%)
Feb 25, 2021	96.00	96.87	93.11	93.13	53,688	-2.35(-2.47%)
Feb 24, 2021	93.86	96.17	92.38	95.48	72,735	+1.78(+1.90%)
Feb 23, 2021	95.18	96.14	92.65	93.70	112,919	-1.19(-1.25%)
Feb 22, 2021	92.29	95.26	92.29	94.88	78,348	+1.04(+1.10%)
Feb 19, 2021	92.80	93.85	92.49	93.85	76,254	+1.15(+1.24%)
Feb 18, 2021	92.05	93.18	91.30	92.70	90,750	-0.12(-0.13%)
Feb 17, 2021	92.46	93.39	90.84	92.82	70,523	-0.44(-0.47%)
Feb 16, 2021	95.39	96.31	93.12	93.26	73,413	-1.48(-1.57%)
Feb 12, 2021	91.98	95.15	91.38	94.74	79,782	+2.28(+2.46%)
Feb 11, 2021	90.97	92.47	90.31	92.47	78,878	+1.83(+2.02%)
Feb 10, 2021	91.29	92.50	89.73	90.64	71,416	+0.13(+0.15%)
Feb 09, 2021	91.36	91.38	87.78	90.51	123,220	-1.06(-1.16%)
Feb 08, 2021	88.85	91.69	88.52	91.57	137,716	+2.86(+3.22%)
Feb 05, 2021	88.81	89.90	85.58	88.72	68,515	+0.86(+0.98%)
Feb 04, 2021	85.96	89.18	84.81	87.85	103,240	+3.30(+3.91%)
Feb 03, 2021	84.17	85.73	84.04	84.55	59,610	-0.13(-0.16%)
Feb 02, 2021	83.89	85.72	83.80	84.68	39,576	+2.05(+2.48%)