|
Closing price on 3/17/2020
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.70 |
Volume |
324,600 |
Split-adjusted Price |
5.25 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.86
|
5.25
|
324,600
|
|
3/16/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.96
|
5.25
|
290,133
|
|
3/13/2020
|
+0.10 / +1.45%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.67
|
5.25
|
866,400
|
|
3/12/2020
|
-0.70 / -9.21%
|
7.60
|
7.60
|
6.90
|
6.90
|
7.11
|
5.18
|
2,652,000
|
|
3/11/2020
|
+0.10 / +1.33%
|
7.70
|
7.80
|
7.20
|
7.60
|
7.51
|
5.70
|
753,900
|
|
3/10/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
6.90
|
7.50
|
7.36
|
5.63
|
849,100
|
|
3/9/2020
|
-0.80 / -9.64%
|
8.10
|
8.20
|
7.50
|
7.50
|
7.62
|
5.63
|
1,408,000
|
|
3/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
6.23
|
296,300
|
|
3/5/2020
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.31
|
6.30
|
912,100
|
|
3/4/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.07
|
6.15
|
342,000
|
|
3/3/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
6.08
|
246,000
|
|
3/2/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
6.08
|
132,500
|
|
2/28/2020
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.97
|
6.08
|
349,900
|
|
2/27/2020
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.12
|
6.15
|
348,000
|
|
2/26/2020
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
6.08
|
534,900
|
|
2/25/2020
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.00
|
6.15
|
409,400
|
|
2/24/2020
|
-0.60 / -7.06%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.12
|
5.93
|
1,057,200
|
|
2/21/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
6.38
|
730,600
|
|
2/20/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
6.53
|
784,400
|
|
2/19/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
6.60
|
121,400
|
|
2/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
6.60
|
290,200
|
|
2/17/2020
|
+0.30 / +3.53%
|
8.60
|
9.10
|
8.50
|
8.80
|
8.90
|
6.60
|
1,552,300
|
|
2/14/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
6.38
|
80,000
|
|
2/13/2020
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.38
|
306,200
|
|
2/12/2020
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.53
|
6.45
|
314,700
|
|
2/11/2020
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.54
|
6.30
|
370,100
|
|
2/10/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.46
|
6.45
|
224,900
|
|
2/7/2020
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.49
|
6.38
|
817,000
|
|
2/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
6.23
|
678,600
|
|
2/5/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.26
|
6.30
|
393,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
3,119,700
|
6.80
|
9.68%
|
|
|
AGG
|
1,166,900
|
24.05
|
-1.84%
|
|
|
API
|
1,002,400
|
4.50
|
9.76%
|
|
|
ASM
|
8,658,000
|
11.75
|
2.62%
|
|
|
BCR
|
3,514,500
|
6.00
|
9.09%
|
|
|
BII
|
0
|
0.80
|
0.00%
|
|
|
BVL
|
2,100
|
10.60
|
-5.36%
|
|
|
C21
|
100
|
14.40
|
-2.70%
|
|
|
CCI
|
0
|
20.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|