|
Closing price on 1/22/2020
|
|
Open |
9.10 |
High |
9.30 |
Low |
9.00 |
Volume |
351,300 |
Split-adjusted Price |
6.83 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2020
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.12
|
6.83
|
351,300
|
|
1/21/2020
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
6.83
|
219,000
|
|
1/20/2020
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
6.68
|
126,900
|
|
1/17/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
6.60
|
120,300
|
|
1/16/2020
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.85
|
6.60
|
410,900
|
|
1/15/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.93
|
6.75
|
544,200
|
|
1/14/2020
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
6.68
|
1,395,000
|
|
1/13/2020
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
6.53
|
195,900
|
|
1/10/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
6.68
|
135,000
|
|
1/9/2020
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
6.68
|
525,500
|
|
1/8/2020
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.78
|
6.53
|
572,300
|
|
1/7/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
6.68
|
420,200
|
|
1/6/2020
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.04
|
6.68
|
605,500
|
|
1/3/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.23
|
6.90
|
292,400
|
|
1/2/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.35
|
7.05
|
196,000
|
|
12/31/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
7.05
|
459,800
|
|
12/30/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.44
|
7.13
|
348,900
|
|
12/27/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.46
|
7.13
|
493,700
|
|
12/26/2019
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.56
|
7.20
|
794,100
|
|
12/25/2019
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.53
|
7.20
|
2,637,833
|
|
12/24/2019
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
7.13
|
487,600
|
|
12/23/2019
|
+0.30 / +3.26%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.49
|
7.13
|
2,240,700
|
|
12/20/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.19
|
6.90
|
2,381,033
|
|
12/19/2019
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.07
|
6.83
|
336,300
|
|
12/18/2019
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.12
|
6.75
|
424,700
|
|
12/17/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
6.90
|
2,129,500
|
|
12/16/2019
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.23
|
6.90
|
248,100
|
|
12/13/2019
|
+0.50 / +5.68%
|
9.00
|
9.60
|
8.90
|
9.30
|
9.36
|
6.98
|
899,400
|
|
12/12/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.80
|
8.75
|
6.60
|
2,107,200
|
|
12/11/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
6.60
|
252,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,836,400
|
5.60
|
9.80%
|
|
|
AGG
|
2,514,400
|
25.20
|
0.20%
|
|
|
API
|
2,020,500
|
6.60
|
10.00%
|
|
|
ASM
|
5,000,300
|
11.85
|
1.28%
|
|
|
BCR
|
1,329,000
|
5.80
|
3.57%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
28,800
|
16.40
|
14.69%
|
|
|
CCI
|
0
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|