Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	PIPR	193.43	198.05	193.315	197.16	5.07	153,745	1,841	78.12	312.48
2024-04-25	Z	PIPR	193.39	193.39	189.295	192.03	-3.45	100,753	1,939	76.86	307.40
2024-04-24	Z	PIPR	194.10	197.12	194.10	195.48	-0.23	92,190	2,388	78.30	313.18
2024-04-23	Z	PIPR	191.87	196.57	191.06	195.60	3.97	64,250	1,641	78.24	312.96
2024-04-22	Z	PIPR	187.43	192.085	184.91	191.47	5.86	83,316	2,248	76.83	306.11
2024-04-19	Z	PIPR	183.59	187.085	183.59	185.77	1.50	96,765	1,943	74.41	297.63
2024-04-18	Z	PIPR	184.30	187.285	183.575	183.84	-1.41	83,562	1,942	73.56	294.22
2024-04-17	Z	PIPR	187.31	187.31	184.81	185.04	-0.31	65,349	1,504	180.29	296.76
2024-04-16	Z	PIPR	186.66	186.66	183.88	185.55	-1.68	56,335	2,043	74.44	297.76
2024-04-15	Z	PIPR	193.31	193.31	185.25	187.125	-3.475	108,358	1,813	162.61	213.24
2024-04-12	Z	PIPR	192.05	193.02	189.07	190.60	-2.71	88,604	1,506	75.94	217.24
2024-04-11	Z	PIPR	193.18	194.785	192.15	193.27	0.45	66,673	1,287	77.34	309.36
2024-04-10	Z	PIPR	193.20	195.55	191.13	193.05	-5.05	113,112	2,020	184.70	215.16
2024-04-09	Z	PIPR	200.98	202.755	197.09	198.05	-2.81	70,872	1,777	79.06	316.20
2024-04-08	Z	PIPR	200.00	201.66	199.25	200.96	0.931	76,202	1,520	201.80	204.20
2024-04-05	Z	PIPR	199.40	201.07	194.48	199.99	0.70	69,227	1,733	176.81	319.60
2024-04-04	Z	PIPR	200.85	201.98	196.12	199.50	-1.6199	295,820	2,993	195.51	317.88
2024-04-03	Z	PIPR	195.12	201.08	195.12	200.84	5.46	109,442	1,619	196.82	319.05
2024-04-02	Z	PIPR	194.30	195.85	192.63	195.60	-1.49	110,610	2,084	191.69	312.75
2024-04-01	Z	PIPR	199.09	199.09	194.88	197.19	-1.30	85,975	2,036	196.06	197.85
2024-03-29	Z	PIPR	197.83	200.00	196.47	198.49	1.61	0	0	79.42	217.29
2024-03-28	Z	PIPR	197.83	200.00	196.47	198.49	1.61	105,365	1,358	79.42	217.29
2024-03-27	Z	PIPR	195.90	197.38	195.00	196.82	3.055	60,269	1,337	78.64	200.18
2024-03-26	Z	PIPR	194.72	195.17	193.44	193.95	-0.53	54,169	1,655	77.51	217.29
2024-03-25	Z	PIPR	193.85	197.27	193.85	194.10	-0.22	61,392	1,383	193.41	217.29
2024-03-22	Z	PIPR	199.30	199.30	193.91	194.18	-4.835	67,230	1,676	193.22	217.29
2024-03-21	Z	PIPR	196.19	200.00	195.0023	198.92	4.37	79,225	1,730	79.75	318.97
2024-03-20	Z	PIPR	190.79	195.77	190.79	194.58	2.07	50,226	1,534	194.59	195.99
2024-03-19	Z	PIPR	188.28	193.76	188.28	191.94	2.872	62,876	1,676	180.29	306.02
2024-03-18	Z	PIPR	190.60	191.075	187.96	188.94	-1.83	81,112	1,066	75.68	302.72
2024-03-15	Z	PIPR	189.99	192.86	189.89	190.86	-0.38	186,554	1,691	189.98	305.48
2024-03-14	Z	PIPR	192.37	192.37	189.37	191.08	-3.14	130,617	1,895	189.87	305.87
2024-03-13	Z	PIPR	190.13	195.00	190.13	194.04	2.54	110,078	1,238	180.29	310.11
2024-03-12	Z	PIPR	191.34	192.11	189.1144	191.20	-0.75	120,061	1,383	76.24	304.96
2024-03-11	Z	PIPR	191.27	193.63	189.96	191.77	-0.66	64,531	1,908	76.58	306.28
2024-03-08	Z	PIPR	192.89	196.69	191.88	191.98	0.63	152,026	1,864	77.10	308.36
2024-03-07	Z	PIPR	192.34	192.89	190.25	191.27	0.55	73,824	1,503	76.35	305.37
2024-03-06	Z	PIPR	192.11	192.11	188.00	190.69	0.89	67,906	1,324	76.04	304.12
2024-03-05	Z	PIPR	189.62	193.38	189.05	189.83	-1.22	140,783	2,175	76.15	304.59
2024-03-04	Z	PIPR	188.49	192.00	187.475	190.79	1.88	167,656	2,217	76.25	304.99
2024-03-01	Z	PIPR	184.89	189.51	184.89	188.11	1.44	128,534	2,038	75.49	207.48
2024-02-29	Z	PIPR	189.90	190.3768	186.745	188.27	0.40	118,078	1,592	75.33	301.31
2024-02-28	Z	PIPR	185.39	188.70	184.431	187.72	0.23	69,098	1,437	74.98	228.00
2024-02-27	Z	PIPR	185.20	187.565	183.75	187.52	2.82	92,354	1,599	74.43	297.69
2024-02-26	Z	PIPR	186.50	186.86	183.2468	184.55	-2.06	48,910	1,430	73.98	295.92
2024-02-23	Z	PIPR	185.62	189.7399	185.62	186.50	-0.40	101,474	1,551	74.54	270.00
2024-02-22	Z	PIPR	184.35	189.34	184.35	186.70	1.54	87,266	1,456	74.66	270.00
2024-02-21	Z	PIPR	186.94	187.2297	182.8412	185.16	-2.54	97,856	1,836	74.00	295.96
2024-02-20	Z	PIPR	184.31	188.325	184.31	187.54	-0.01	82,104	2,079	74.89	270.00
2024-02-19	Z	PIPR	188.53	189.92	186.27	187.48	-2.93	0	0	153.66	300.00
2024-02-16	Z	PIPR	188.53	189.92	186.27	187.48	-2.93	146,570	2,215	153.66	300.00
2024-02-15	Z	PIPR	187.64	191.715	187.64	190.39	4.13	94,021	2,086	75.98	303.90
2024-02-14	Z	PIPR	182.84	186.79	182.24	186.29	5.585	81,588	1,521	74.40	297.56
2024-02-13	Z	PIPR	182.72	184.25	177.80	180.68	-9.06	121,474	2,274	71.90	270.00
2024-02-12	Z	PIPR	188.42	193.14	188.205	189.75	2.88	101,015	1,954	104.74	198.67
2024-02-09	Z	PIPR	183.94	187.96	183.94	186.72	2.74	110,080	1,722	74.79	206.57
2024-02-08	Z	PIPR	179.87	185.105	178.75	183.94	2.92	86,947	1,924	73.47	208.41
2024-02-07	Z	PIPR	180.31	181.45	178.87	180.53	-0.27	79,862	1,567	72.20	201.65
2024-02-06	Z	PIPR	182.76	184.13	179.83	180.93	-2.10	66,800	1,765	72.33	270.00
2024-02-05	Z	PIPR	187.79	187.79	181.73	183.35	-7.42	164,462	2,572	73.67	183.35
2024-02-02	Z	PIPR	189.00	192.67	182.13	190.76	13.01	224,506	3,117	75.99	303.93
2024-02-01	Z	PIPR	174.80	177.36	171.70	177.34	3.66	77,073	1,882	70.60	270.00
2024-01-31	Z	PIPR	180.20	180.34	172.93	173.49	-7.68	84,264	2,017	69.44	195.11
2024-01-30	Z	PIPR	177.99	180.89	177.53	180.87	1.655	46,458	1,100	71.99	270.00
2024-01-29	Z	PIPR	175.62	179.35	175.49	179.06	2.52	57,421	1,337	71.35	285.39