Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	164.80	165.33	163.49	163.84	74,080	-1.63(-0.99%)
Dec 30, 2021	166.62	168.88	165.35	165.47	51,272	-1.99(-1.19%)
Dec 29, 2021	168.95	170.46	167.16	167.47	47,283	-1.77(-1.05%)
Dec 28, 2021	168.81	170.82	168.05	169.24	42,812	-0.49(-0.29%)
Dec 27, 2021	166.20	169.93	166.20	169.72	55,533	+4.43(+2.68%)
Dec 23, 2021	164.37	166.55	164.37	165.29	46,561	+2.04(+1.25%)
Dec 22, 2021	162.19	164.55	161.27	163.25	77,943	+0.63(+0.39%)
Dec 21, 2021	159.27	162.79	157.58	162.62	80,001	+6.96(+4.47%)
Dec 20, 2021	156.29	156.64	151.71	155.66	172,484	-3.58(-2.25%)
Dec 17, 2021	159.32	161.82	156.59	159.24	462,560	-1.18(-0.73%)
Dec 16, 2021	160.96	163.23	158.51	160.42	78,647	+1.90(+1.20%)
Dec 15, 2021	157.50	158.61	154.26	158.52	172,312	+1.39(+0.89%)
Dec 14, 2021	151.43	158.46	149.76	157.12	104,169	+5.04(+3.31%)
Dec 13, 2021	152.66	154.00	148.81	152.08	104,591	-0.42(-0.28%)
Dec 10, 2021	156.15	156.15	151.48	152.50	100,791	-2.19(-1.42%)
Dec 09, 2021	156.05	157.55	153.60	154.70	66,670	-3.28(-2.07%)
Dec 08, 2021	162.73	162.73	156.84	157.98	68,587	-3.49(-2.16%)
Dec 07, 2021	157.89	162.22	157.89	161.46	120,678	+6.25(+4.03%)
Dec 06, 2021	159.11	159.68	152.85	155.21	108,635	+0.21(+0.14%)
Dec 03, 2021	158.00	158.00	152.55	155.00	236,026	-1.96(-1.25%)
Dec 02, 2021	153.32	158.35	152.16	156.97	72,845	+7.00(+4.67%)
Dec 01, 2021	156.63	158.97	149.88	149.96	75,767	-2.17(-1.42%)
Nov 30, 2021	158.44	158.44	152.03	152.13	109,711	-7.87(-4.92%)
Nov 29, 2021	161.92	162.46	157.94	160.00	82,099	+1.40(+0.89%)
Nov 26, 2021	160.69	160.69	154.29	158.59	79,712	-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	77,687	+2.24(+1.35%)
Nov 22, 2021	172.82	172.82	165.81	166.20	108,394	-5.29(-3.08%)
Nov 19, 2021	170.85	174.38	168.78	171.49	99,893	+0.71(+0.42%)
Nov 18, 2021	168.43	171.11	168.06	170.77	92,014	+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	70,097	+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	57,178	+1.99(+1.24%)
Nov 10, 2021	160.21			160.95	62,898	-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	72,173	-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	101,325	-0.34(-0.21%)
Nov 03, 2021	153.92	162.08	153.92	160.71	108,538	+6.33(+4.10%)
Nov 02, 2021	155.57	158.16	152.94	154.38	84,644	-0.35(-0.23%)
Nov 01, 2021	150.62	154.92	148.46	154.73	128,955	+6.40(+4.31%)
Oct 29, 2021	143.35	148.94	142.53	148.34	113,321	+7.69(+5.47%)
Oct 28, 2021	141.10	144.41	139.92	140.65	151,092	-0.36(-0.26%)
Oct 27, 2021	146.19	146.63	140.78	141.01	86,071	-6.24(-4.24%)
Oct 26, 2021	150.36		147.24	147.25	68,286	-2.49(-1.66%)
Oct 25, 2021	146.10	150.41	146.10	149.73	90,413	+3.74(+2.56%)
Oct 22, 2021	143.07	147.17	143.07	146.00	57,620	+2.86(+2.00%)
Oct 21, 2021	142.56	143.72	142.11	143.13	42,972	+0.13(+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	141.11	141.48	44,773	+0.26(+0.18%)
Oct 18, 2021	141.86	144.29	140.01	141.22	94,762	-1.06(-0.75%)
Oct 15, 2021	145.28	145.28	142.28	142.28	87,391	+0.22(+0.16%)
Oct 14, 2021	141.06	142.75	140.78	142.06	62,746	+3.39(+2.44%)
Oct 13, 2021	140.20	140.25	137.47	138.67	55,562	-1.23(-0.88%)
Oct 12, 2021	139.48	141.44	139.09	139.91	53,925	+0.51(+0.37%)
Oct 11, 2021	140.10	142.32	139.39	139.39	41,506	-0.37(-0.26%)
Oct 08, 2021	137.81	142.05	135.00	139.76	77,392	+1.70(+1.23%)
Oct 07, 2021	135.01	138.28	134.84	138.06	95,109	+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	130.81	134.50	82,292	+3.92(+3.00%)
Oct 04, 2021	127.83	131.51	127.58	130.59	77,431	+2.51(+1.96%)