|
Closing price on 4/13/2020
|
|
Open |
6.60 |
High |
6.80 |
Low |
6.40 |
Volume |
1,422,300 |
Split-adjusted Price |
5.10 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2020
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.65
|
5.10
|
1,422,300
|
|
4/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.51
|
4.95
|
549,900
|
|
4/9/2020
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
4.95
|
1,203,500
|
|
4/8/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.55
|
5.03
|
660,700
|
|
4/7/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.61
|
5.03
|
918,100
|
|
4/6/2020
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.49
|
5.03
|
1,005,900
|
|
4/3/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
4.65
|
1,408,900
|
|
4/1/2020
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.01
|
4.58
|
453,500
|
|
3/31/2020
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.60
|
5.90
|
5.84
|
4.43
|
455,400
|
|
3/30/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.60
|
6.00
|
5.73
|
4.50
|
1,505,600
|
|
3/27/2020
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.16
|
4.65
|
513,700
|
|
3/26/2020
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
4.73
|
276,700
|
|
3/25/2020
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.46
|
4.95
|
1,189,300
|
|
3/24/2020
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.35
|
4.80
|
334,300
|
|
3/23/2020
|
-0.40 / -5.80%
|
6.40
|
6.90
|
6.30
|
6.50
|
6.45
|
4.88
|
1,191,500
|
|
3/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.82
|
5.18
|
198,700
|
|
3/19/2020
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.82
|
5.18
|
355,700
|
|
3/18/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.98
|
5.25
|
286,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|