|
Closing price on 3/4/2020
|
|
Open |
8.20 |
High |
8.20 |
Low |
7.90 |
Volume |
342,000 |
Split-adjusted Price |
6.15 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/4/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.18
|
6.15
|
484,700
|
|
2/3/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.60
|
8.40
|
7.89
|
6.30
|
972,700
|
|
1/31/2020
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.61
|
6.30
|
483,000
|
|
1/30/2020
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
6.53
|
512,300
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
4,398,300
|
6.60
|
-2.94%
|
|
|
AGG
|
2,096,400
|
24.30
|
1.04%
|
|
|
API
|
502,400
|
4.30
|
-4.44%
|
|
|
ASM
|
2,157,000
|
11.65
|
-0.85%
|
|
|
BCR
|
1,829,700
|
5.90
|
-1.67%
|
|
|
BII
|
326,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
0
|
14.40
|
0.00%
|
|
|
CCI
|
400
|
21.80
|
6.34%
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|