Closing price on 10/12/2017
|
|
Open |
23.90 |
High |
23.90 |
Low |
23.90 |
Volume |
0 |
Split-adjusted Price |
10.06 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.06
|
0
|
|
10/11/2017
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.06
|
0
|
|
10/10/2017
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.93
|
9.85
|
800
|
|
10/9/2017
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.11
|
10.10
|
1,100
|
|
10/6/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
800
|
|
10/5/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.19
|
0
|
|
10/4/2017
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.18
|
10.19
|
5,830
|
|
10/3/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
0
|
|
10/2/2017
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
2,000
|
|
9/29/2017
|
-0.30 / -1.28%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.74
|
9.77
|
1,110
|
|
9/28/2017
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.89
|
4,685
|
|
9/27/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.54
|
9.93
|
3,800
|
|
9/26/2017
|
+0.20 / +0.85%
|
24.10
|
24.10
|
23.60
|
23.60
|
23.80
|
9.93
|
500
|
|
9/25/2017
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.56
|
9.85
|
900
|
|
9/22/2017
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
1,100
|
|
9/21/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.40
|
24.40
|
24.48
|
10.27
|
1,200
|
|
9/20/2017
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
300
|
|
9/19/2017
|
+0.40 / +1.69%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.10
|
10.10
|
2,500
|
|
9/18/2017
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.60
|
23.60
|
23.89
|
9.93
|
2,100
|
|
9/15/2017
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
9.93
|
415
|
|
9/14/2017
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.89
|
413
|
|
9/13/2017
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10.19
|
4
|
|
9/12/2017
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.16
|
10.23
|
721
|
|
9/11/2017
|
+0.60 / +2.51%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
10.31
|
3,030
|
|
9/8/2017
|
+0.30 / +1.23%
|
24.90
|
24.90
|
22.00
|
24.60
|
23.83
|
10.35
|
1,690
|
|
9/7/2017
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.23
|
0
|
|
9/6/2017
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.23
|
20
|
|
9/5/2017
|
+0.60 / +2.53%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.23
|
20,700
|
|
9/1/2017
|
-0.50 / -2.08%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.66
|
9.89
|
7,300
|
|
8/31/2017
|
-0.70 / -2.83%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.92
|
10.10
|
2,600
|
|
|