Piper Jaffray Companies (NY: PIPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	286.89	288.71	281.31	283.66	104,836	+0.02(+0.01%)
Oct 31, 2024	287.23	287.23	283.11	283.64	73,139	-1.84(-0.64%)
Oct 30, 2024	287.15	291.88	285.24	285.48	64,064	-3.25(-1.13%)
Oct 29, 2024	286.88	289.02	284.37	288.73	111,567	-0.59(-0.20%)
Oct 28, 2024	284.47	291.48	283.74	289.32	171,023	+8.79(+3.13%)
Oct 25, 2024	280.79	294.20	278.59	280.53	168,804	-8.95(-3.09%)
Oct 24, 2024	290.51	291.70	287.55	289.48	150,316	+1.09(+0.38%)
Oct 23, 2024	293.90	297.69	286.50	288.39	128,703	-8.00(-2.70%)
Oct 22, 2024	297.50	298.89	295.45	296.39	76,201	-2.07(-0.69%)
Oct 21, 2024	304.51	304.51	297.73	298.46	56,327	-4.74(-1.56%)
Oct 18, 2024	304.08	306.10	300.98	303.20	100,903	-0.42(-0.14%)
Oct 17, 2024	301.27	305.54	301.10	303.62	86,169	+1.46(+0.48%)
Oct 16, 2024	302.19	304.99	301.54	302.16	111,611	+3.07(+1.03%)
Oct 15, 2024	293.78	303.10	293.78	299.09	117,450	+4.50(+1.53%)
Oct 14, 2024	293.99	295.80	293.03	294.59	94,788	+1.84(+0.63%)
Oct 11, 2024	284.19	293.50	284.19	292.75	113,199	+9.59(+3.39%)
Oct 10, 2024	284.55	284.70	280.25	283.16	100,387	-3.64(-1.27%)
Oct 09, 2024	286.00	291.31	284.54	286.80	97,547	-1.26(-0.44%)
Oct 08, 2024	288.10	292.28	285.09	288.06	86,524	+1.22(+0.43%)
Oct 07, 2024	290.06	292.60	283.99	286.84	78,915	-4.05(-1.39%)
Oct 04, 2024	287.55	291.20	286.56	290.89	85,268	+8.62(+3.05%)
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%)