|
Closing price on 6/9/2020
|
|
Open |
8.60 |
High |
9.40 |
Low |
8.40 |
Volume |
4,526,450 |
Split-adjusted Price |
7.05 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2020
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.40
|
9.40
|
9.12
|
7.05
|
4,526,450
|
|
6/8/2020
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.40
|
6.45
|
4,804,900
|
|
6/5/2020
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.76
|
5.93
|
2,067,700
|
|
6/4/2020
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.68
|
5.78
|
1,742,600
|
|
6/3/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.61
|
5.70
|
328,900
|
|
6/2/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
5.78
|
617,400
|
|
6/1/2020
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
5.78
|
1,987,800
|
|
5/29/2020
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.51
|
5.70
|
2,131,300
|
|
5/28/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.44
|
5.55
|
270,400
|
|
5/27/2020
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.54
|
5.55
|
768,000
|
|
5/26/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.63
|
5.78
|
1,376,400
|
|
5/25/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
5.70
|
334,100
|
|
5/22/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
5.78
|
893,600
|
|
5/21/2020
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
5.78
|
2,719,800
|
|
5/20/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
5.63
|
2,975,900
|
|
5/19/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.53
|
5.70
|
1,014,700
|
|
5/18/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.43
|
5.63
|
493,900
|
|
5/15/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
5.63
|
976,700
|
|
5/14/2020
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.58
|
5.63
|
883,300
|
|
5/13/2020
|
+0.60 / +8.45%
|
7.10
|
7.70
|
7.00
|
7.70
|
7.38
|
5.78
|
2,223,800
|
|
5/12/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.12
|
5.33
|
814,200
|
|
5/11/2020
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.07
|
5.40
|
1,277,900
|
|
5/8/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
5.25
|
1,070,200
|
|
5/7/2020
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.89
|
5.25
|
1,848,600
|
|
5/6/2020
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.66
|
5.10
|
713,700
|
|
5/5/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
5.03
|
83,900
|
|
5/4/2020
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
5.03
|
732,500
|
|
4/29/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
5.10
|
286,400
|
|
4/28/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
5.25
|
441,900
|
|
4/27/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.93
|
5.25
|
494,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|