Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	158.44	158.44	152.03	152.13	109,710	-7.87(-4.92%)
Nov 29, 2021	161.92	162.46	157.95	160.00	82,099	+1.40(+0.89%)
Nov 26, 2021	160.69	160.69	154.29	158.59	79,711	-7.53(-4.54%)
Nov 24, 2021	168.02	168.77	166.13	166.13	39,255	-2.31(-1.37%)
Nov 23, 2021	166.65	169.43	166.00	168.44	77,686	+2.24(+1.35%)
Nov 22, 2021	172.82	172.82	165.81	166.20	108,393	-5.29(-3.08%)
Nov 19, 2021	170.85	174.38	168.78	171.49	99,892	+0.71(+0.42%)
Nov 18, 2021	168.43	171.11	168.06	170.78	92,013	+2.59(+1.54%)
Nov 17, 2021	169.34	169.34	165.91	168.19	68,743	-1.15(-0.68%)
Nov 16, 2021	164.88	169.63	164.88	169.34	70,096	+3.97(+2.40%)
Nov 15, 2021	164.50	166.36	163.13	165.37	68,081	+1.52(+0.93%)
Nov 12, 2021	164.15	164.97	162.31	163.85	58,691	+0.91(+0.56%)
Nov 11, 2021	162.22	164.56	161.02	162.94	57,177	+1.99(+1.24%)
Nov 10, 2021	160.21			160.95	62,897	-0.23(-0.15%)
Nov 09, 2021	161.00	161.67	158.11	161.18	50,454	+0.11(+0.07%)
Nov 08, 2021	162.25	164.24	160.73	161.07	72,172	-0.27(-0.17%)
Nov 05, 2021	162.30	163.66	159.58	161.34	72,179	+0.97(+0.61%)
Nov 04, 2021	161.22	163.44	159.62	160.37	101,324	-0.34(-0.21%)
Nov 03, 2021	153.92	162.08	153.92	160.72	108,537	+6.33(+4.10%)
Nov 02, 2021	155.57	158.17	152.94	154.38	84,643	-0.35(-0.23%)
Nov 01, 2021	150.62	154.92	148.46	154.73	128,953	+6.40(+4.31%)
Oct 29, 2021	143.35	148.94	142.53	148.34	113,320	+7.69(+5.47%)
Oct 28, 2021	141.10	144.42	139.92	140.65	151,090	-0.36(-0.26%)
Oct 27, 2021	146.19	146.63	140.78	141.01	86,070	-6.24(-4.24%)
Oct 26, 2021	150.37		147.24	147.25	68,285	-2.49(-1.66%)
Oct 25, 2021	146.10	150.41	146.10	149.74	90,412	+3.74(+2.56%)
Oct 22, 2021	143.07	147.17	143.07	146.00	57,619	+2.86(+2.00%)
Oct 21, 2021	142.56	143.72	142.12	143.13	42,972	+0.14(+0.09%)
Oct 20, 2021	141.14	144.07	141.14	143.00	50,332	+1.51(+1.07%)
Oct 19, 2021	142.36	143.42	141.12	141.49	44,773	+0.26(+0.19%)
Oct 18, 2021	141.86	144.29	140.02	141.22	94,761	-1.06(-0.75%)
Oct 15, 2021	145.29	145.29	142.29	142.29	87,390	+0.22(+0.16%)
Oct 14, 2021	141.06	142.75	140.78	142.06	62,745	+3.39(+2.44%)
Oct 13, 2021	140.21	140.25	137.48	138.67	55,562	-1.23(-0.88%)
Oct 12, 2021	139.49	141.44	139.09	139.91	53,924	+0.51(+0.37%)
Oct 11, 2021	140.10	142.32	139.40	139.40	41,505	-0.37(-0.26%)
Oct 08, 2021	137.81	142.05	135.00	139.76	77,391	+1.70(+1.23%)
Oct 07, 2021	135.01	138.28	134.85	138.06	95,108	+4.41(+3.30%)
Oct 06, 2021	132.63	134.55	130.50	133.65	55,500	-0.86(-0.64%)
Oct 05, 2021	132.10	134.50	130.82	134.50	82,292	+3.92(+3.00%)
Oct 04, 2021	127.83	131.51	127.59	130.59	77,430	+2.51(+1.96%)
Oct 01, 2021	125.06	128.47	124.20	128.07	80,650	+3.36(+2.69%)
Sep 30, 2021	127.74	129.18	124.52	124.71	86,040	-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	62,856	-4.76(-3.56%)
Sep 27, 2021	130.60	136.04	130.60	133.73	81,692	+3.95(+3.05%)
Sep 24, 2021	126.64	131.42	125.67	129.78	76,920	+2.59(+2.03%)
Sep 23, 2021	123.32	127.78	123.24	127.19	38,963	+4.57(+3.72%)
Sep 22, 2021	120.69	123.56	120.62	122.62	55,838	+2.86(+2.39%)
Sep 21, 2021	121.95	121.95	118.95	119.76	66,482	+1.32(+1.12%)
Sep 20, 2021	118.95	118.98	116.03	118.44	64,047	-3.30(-2.71%)
Sep 17, 2021	120.90	122.28	119.84	121.73	279,297	+0.74(+0.61%)
Sep 16, 2021	122.07	123.13	119.44	120.99	74,325	-0.81(-0.67%)
Sep 15, 2021	120.89	122.25	120.39	121.80	71,333	+0.78(+0.64%)
Sep 14, 2021	123.61	123.61	120.15	121.03	102,397	-1.97(-1.60%)
Sep 13, 2021	122.45	122.97	121.15	123.00	61,455	+1.37(+1.13%)
Sep 10, 2021	123.28	124.65	120.03	121.63	86,647	-0.18(-0.15%)
Sep 09, 2021	122.39	123.26	121.15	121.81	77,118	-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	123,464	-6.05(-4.68%)
Sep 03, 2021	128.94	130.14	128.15	129.25	60,747	+0.04(+0.03%)
Sep 02, 2021	130.69	130.69	128.40	129.21	61,516	-0.45(-0.35%)