Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PIPR )

341.71 -1.33 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 346.45 347.45 339.79 341.71 71,939 -1.33(-0.39%)
Nov 26, 2024 345.90 345.90 342.00 343.04 54,621 -5.77(-1.65%)
Nov 25, 2024 343.63 351.80 343.63 348.81 170,837 +8.10(+2.38%)
Nov 22, 2024 341.85 343.74 338.66 340.71 71,263 +0.37(+0.11%)
Nov 21, 2024 337.73 343.83 336.79 340.34 83,825 +6.21(+1.86%)
Nov 20, 2024 334.41 334.57 330.46 334.13 66,416 -1.26(-0.38%)
Nov 19, 2024 332.15 337.76 331.85 335.39 81,522 -2.62(-0.78%)
Nov 18, 2024 338.69 341.56 337.11 338.01 98,573 +1.90(+0.57%)
Nov 15, 2024 333.43 336.53 330.07 336.11 82,883 +4.72(+1.42%)
Nov 14, 2024 333.40 336.89 330.17 331.39 80,576 -2.87(-0.86%)
Nov 13, 2024 340.85 344.64 334.00 334.26 89,351 -3.17(-0.94%)
Nov 12, 2024 342.00 343.16 335.47 337.43 118,730 -4.61(-1.35%)
Nov 11, 2024 339.49 343.86 337.81 342.04 99,182 +7.60(+2.27%)
Nov 08, 2024 332.92 340.06 332.92 334.44 145,952 -1.11(-0.33%)
Nov 07, 2024 345.12 345.12 332.68 335.55 194,459 -11.60(-3.34%)
Nov 06, 2024 313.01 347.15 313.01 347.15 414,471 +56.52(+19.45%)
Nov 05, 2024 282.46 292.02 282.46 290.63 101,193 +7.34(+2.59%)
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.