|
|
Closing price on 12/6/2022
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
1,300 |
| Split-adjusted Price |
10.12 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.50 / -4.24%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.60
|
10.12
|
1,300
|
|
|
12/5/2022
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.63
|
10.57
|
14,400
|
|
|
12/2/2022
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.83
|
10.75
|
400
|
|
|
12/1/2022
|
+0.80 / +7.14%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.88
|
10.75
|
4,700
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.04
|
800
|
|
|
11/29/2022
|
+0.30 / +2.75%
|
11.30
|
11.30
|
10.90
|
11.20
|
10.98
|
10.04
|
1,300
|
|
|
11/28/2022
|
+0.80 / +7.92%
|
10.70
|
11.10
|
10.70
|
10.90
|
11.03
|
9.77
|
1,900
|
|
|
11/25/2022
|
-0.90 / -8.18%
|
11.50
|
11.50
|
10.10
|
10.10
|
10.24
|
9.05
|
2,700
|
|
|
11/24/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
9.86
|
1,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.23
|
9.95
|
300
|
|
|
11/22/2022
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.95
|
1,200
|
|
|
11/21/2022
|
+0.10 / +0.93%
|
10.70
|
11.10
|
10.60
|
10.80
|
10.69
|
9.68
|
5,100
|
|
|
11/18/2022
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.59
|
200
|
|
|
11/17/2022
|
+0.60 / +6.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.51
|
9.50
|
5,000
|
|
|
11/16/2022
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
10.00
|
9.80
|
8.96
|
11,300
|
|
|
11/15/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.20
|
10.00
|
9.64
|
8.96
|
2,800
|
|
|
11/14/2022
|
-0.40 / -3.85%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.01
|
8.96
|
10,800
|
|
|
11/11/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
9.32
|
1,800
|
|
|
11/10/2022
|
-0.60 / -5.45%
|
11.70
|
11.70
|
10.40
|
10.40
|
10.48
|
9.32
|
16,100
|
|
|
11/9/2022
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.08
|
9.86
|
1,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.14
|
10.66
|
1,400
|
|
|
11/7/2022
|
-0.50 / -4.03%
|
12.70
|
12.70
|
11.20
|
11.90
|
11.31
|
10.66
|
9,400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.11
|
0
|
|
|
11/3/2022
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.42
|
11.11
|
1,100
|
|
|
11/2/2022
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.02
|
500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.11
|
0
|
|
|
10/31/2022
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.12
|
11.11
|
3,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.20
|
1,800
|
|
|
10/27/2022
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.90
|
12.50
|
11.96
|
11.20
|
1,200
|
|
|
10/26/2022
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.66
|
100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|