Skip to main content

Piper Jaffray Companies (NY: PIPR )

282.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 282.48 284.77 280.29 282.27 67,033 -1.20(-0.42%)
Oct 02, 2024 279.78 285.87 278.56 283.47 52,871 +0.90(+0.32%)
Oct 01, 2024 282.69 284.06 278.68 282.57 116,473 -1.24(-0.44%)
Sep 30, 2024 280.10 283.81 278.45 283.81 76,053 +1.82(+0.65%)
Sep 27, 2024 282.43 286.06 280.46 281.99 79,331 +1.66(+0.59%)
Sep 26, 2024 285.02 285.72 279.95 280.33 65,079 -3.25(-1.15%)
Sep 25, 2024 285.41 286.63 282.87 283.58 85,864 -3.40(-1.18%)
Sep 24, 2024 288.06 288.06 283.98 286.98 60,338 -0.53(-0.18%)
Sep 23, 2024 288.03 289.02 284.77 287.51 78,183 +0.52(+0.18%)
Sep 20, 2024 287.90 287.90 282.63 286.99 271,889 +3.17(+1.12%)
Sep 19, 2024 283.49 286.23 280.71 283.82 124,916 +8.45(+3.07%)
Sep 18, 2024 274.21 282.75 272.82 275.37 128,116 +1.16(+0.42%)
Sep 17, 2024 274.65 279.00 273.84 274.21 60,210 +2.77(+1.02%)
Sep 16, 2024 269.08 273.45 268.94 271.44 79,444 +3.80(+1.42%)
Sep 13, 2024 264.84 269.34 264.41 267.64 77,888 +6.57(+2.52%)
Sep 12, 2024 257.47 262.19 255.38 261.07 72,555 +5.49(+2.15%)
Sep 11, 2024 256.49 258.12 251.15 255.58 103,834 -3.16(-1.22%)
Sep 10, 2024 262.69 263.00 255.05 258.74 132,227 -2.83(-1.08%)
Sep 09, 2024 259.44 266.15 259.44 261.57 123,200 +2.28(+0.88%)
Sep 06, 2024 266.14 267.21 257.69 259.29 95,978 -5.63(-2.13%)
Sep 05, 2024 263.38 266.76 261.24 264.92 85,738 +2.96(+1.13%)
Sep 04, 2024 261.00 265.26 260.33 261.96 65,529 -0.49(-0.19%)
Sep 03, 2024 269.74 269.74 259.81 262.45 165,208 -10.25(-3.76%)
Aug 30, 2024 268.38 272.80 267.39 272.70 111,443 +4.35(+1.62%)
Aug 29, 2024 270.49 271.95 267.33 268.35 73,645 +0.98(+0.37%)
Aug 28, 2024 267.65 271.36 265.24 267.37 55,031 -1.87(-0.69%)
Aug 27, 2024 269.88 271.31 268.12 269.24 65,879 -2.06(-0.76%)
Aug 26, 2024 275.04 275.06 270.31 271.29 87,550 -2.00(-0.73%)
Aug 23, 2024 266.34 276.43 266.34 273.29 77,176 +8.60(+3.25%)
Aug 22, 2024 264.31 266.13 262.75 264.69 51,730 +0.37(+0.14%)
Aug 21, 2024 265.13 265.42 262.33 264.32 63,840 +1.55(+0.59%)
Aug 20, 2024 268.23 268.23 262.24 262.77 81,490 -5.98(-2.22%)
Aug 19, 2024 265.77 268.99 262.91 268.75 94,692 +1.39(+0.52%)
Aug 16, 2024 267.25 271.65 266.55 267.36 93,382 +0.30(+0.11%)
Aug 15, 2024 267.00 267.73 263.86 267.06 125,097 +5.91(+2.26%)
Aug 14, 2024 257.63 261.15 255.87 261.15 120,467 +5.19(+2.03%)
Aug 13, 2024 255.42 257.49 253.29 255.97 80,481 +2.40(+0.95%)
Aug 12, 2024 256.84 256.85 252.90 253.56 114,789 -4.60(-1.78%)
Aug 09, 2024 255.69 261.03 254.64 258.16 165,110 +3.68(+1.45%)
Aug 08, 2024 245.34 254.97 243.19 254.48 150,537 +12.91(+5.34%)
Aug 07, 2024 245.59 247.57 240.50 241.57 184,809 -0.90(-0.37%)
Aug 06, 2024 239.95 245.76 237.08 242.47 98,005 +4.57(+1.92%)
Aug 05, 2024 229.22 239.55 221.96 237.90 300,355 -6.05(-2.48%)
Aug 02, 2024 256.29 260.29 235.62 243.95 321,742 -17.53(-6.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.