Skip to main content

Piper Jaffray Companies (NY: PIPR )

283.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 280.82 285.88 278.14 283.29 95,636 -0.37(-0.13%)
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%)
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.