|
|
Closing price on 9/24/2019
|
|
| Open |
19.90 |
| High |
21.40 |
| Low |
19.90 |
| Volume |
4,700 |
| Split-adjusted Price |
14.30 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2019
|
-1.40 / -6.54%
|
19.90
|
21.40
|
19.90
|
20.00
|
20.76
|
14.30
|
4,700
|
|
|
9/23/2019
|
+0.80 / +3.88%
|
20.10
|
21.40
|
20.10
|
21.40
|
20.20
|
15.30
|
1,300
|
|
|
9/20/2019
|
-1.10 / -5.07%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.94
|
14.73
|
3,000
|
|
|
9/19/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.51
|
0
|
|
|
9/18/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.79
|
15.51
|
1,100
|
|
|
9/17/2019
|
-0.30 / -1.36%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.79
|
15.51
|
5,900
|
|
|
9/16/2019
|
-0.50 / -2.22%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.01
|
15.73
|
5,200
|
|
|
9/13/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.26
|
16.08
|
11,100
|
|
|
9/12/2019
|
+0.30 / +1.35%
|
22.20
|
22.50
|
21.80
|
22.50
|
21.84
|
16.08
|
4,400
|
|
|
9/11/2019
|
+0.80 / +3.74%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
15.87
|
800
|
|
|
9/10/2019
|
-1.20 / -5.31%
|
21.40
|
21.80
|
21.40
|
21.40
|
21.53
|
15.30
|
24,700
|
|
|
9/9/2019
|
+0.20 / +0.89%
|
22.90
|
22.90
|
21.70
|
22.60
|
22.67
|
16.16
|
18,400
|
|
|
9/6/2019
|
+1.10 / +5.16%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.05
|
16.01
|
15,500
|
|
|
9/5/2019
|
+0.90 / +4.41%
|
21.00
|
21.80
|
21.00
|
21.30
|
21.43
|
15.23
|
19,800
|
|
|
9/4/2019
|
-0.90 / -4.23%
|
21.20
|
21.20
|
20.00
|
20.40
|
20.59
|
14.58
|
6,700
|
|
|
9/3/2019
|
+0.20 / +0.95%
|
21.10
|
21.50
|
20.00
|
21.30
|
20.68
|
15.23
|
19,900
|
|
|
8/30/2019
|
-1.90 / -8.26%
|
22.80
|
23.00
|
20.80
|
21.10
|
21.46
|
15.08
|
19,300
|
|
|
8/29/2019
|
-1.00 / -4.17%
|
22.10
|
23.00
|
22.00
|
23.00
|
22.62
|
16.44
|
13,800
|
|
|
8/28/2019
|
+1.30 / +5.73%
|
23.00
|
24.50
|
23.00
|
24.00
|
23.81
|
17.16
|
27,000
|
|
|
8/27/2019
|
+2.00 / +9.66%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.26
|
16.23
|
52,900
|
|
|
8/26/2019
|
+0.10 / +0.49%
|
20.70
|
20.80
|
20.30
|
20.70
|
20.65
|
14.80
|
12,200
|
|
|
8/23/2019
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.50
|
20.60
|
20.73
|
14.73
|
20,000
|
|
|
8/22/2019
|
+0.70 / +3.47%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.78
|
14.94
|
5,000
|
|
|
8/21/2019
|
-0.50 / -2.42%
|
20.60
|
20.90
|
20.20
|
20.20
|
20.37
|
14.44
|
14,700
|
|
|
8/20/2019
|
+0.70 / +3.50%
|
19.60
|
20.90
|
19.20
|
20.70
|
19.92
|
14.80
|
32,300
|
|
|
8/19/2019
|
-1.50 / -6.98%
|
20.20
|
21.50
|
20.00
|
20.00
|
20.26
|
14.30
|
16,700
|
|
|
8/16/2019
|
+1.50 / +7.50%
|
20.00
|
21.50
|
19.80
|
21.50
|
20.53
|
15.37
|
13,700
|
|
|
8/15/2019
|
-1.20 / -5.66%
|
20.00
|
21.00
|
19.10
|
20.00
|
19.82
|
14.30
|
19,100
|
|
|
8/14/2019
|
-0.20 / -0.93%
|
21.00
|
21.40
|
20.60
|
21.20
|
21.13
|
15.15
|
12,600
|
|
|
8/13/2019
|
-1.00 / -4.46%
|
21.60
|
21.80
|
20.60
|
21.40
|
21.44
|
15.30
|
14,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|