Closing price on 12/1/2017
|
|
Open |
25.40 |
High |
25.50 |
Low |
23.60 |
Volume |
5,200 |
Split-adjusted Price |
10.19 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2017
|
-1.50 / -5.84%
|
25.40
|
25.50
|
23.60
|
24.20
|
25.36
|
10.19
|
5,200
|
|
11/30/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
10.82
|
0
|
|
11/29/2017
|
-0.30 / -1.15%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
10.82
|
500
|
|
11/28/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.94
|
0
|
|
11/27/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.94
|
0
|
|
11/24/2017
|
+2.10 / +8.79%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.94
|
100
|
|
11/23/2017
|
-3.10 / -11.48%
|
25.00
|
26.50
|
23.90
|
23.90
|
25.01
|
10.06
|
5,200
|
|
11/22/2017
|
-0.40 / -1.46%
|
27.50
|
28.50
|
27.00
|
27.00
|
27.51
|
11.37
|
840
|
|
11/21/2017
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
11.53
|
100
|
|
11/20/2017
|
-1.00 / -3.51%
|
24.40
|
27.50
|
24.30
|
27.50
|
24.53
|
11.58
|
3,654
|
|
11/17/2017
|
+1.50 / +5.56%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
12.00
|
220
|
|
11/16/2017
|
+2.90 / +12.03%
|
25.00
|
27.00
|
25.00
|
27.00
|
25.20
|
11.37
|
19,310
|
|
11/15/2017
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.08
|
10.14
|
1,800
|
|
11/14/2017
|
+1.50 / +6.67%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.86
|
10.10
|
17,300
|
|
11/13/2017
|
-1.00 / -4.26%
|
23.90
|
23.90
|
22.50
|
22.50
|
23.43
|
9.47
|
300
|
|
11/10/2017
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.89
|
500
|
|
11/9/2017
|
+0.70 / +3.04%
|
23.70
|
23.90
|
23.10
|
23.70
|
23.27
|
9.98
|
1,200
|
|
11/8/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.68
|
0
|
|
11/7/2017
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.68
|
0
|
|
11/6/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
22.80
|
23.20
|
23.04
|
9.77
|
5,600
|
|
11/3/2017
|
-1.40 / -5.74%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.05
|
9.68
|
4,030
|
|
11/2/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
0
|
|
11/1/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
0
|
|
10/31/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
0
|
|
10/30/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
0
|
|
10/27/2017
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
0
|
|
10/26/2017
|
+2.30 / +10.41%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
400
|
|
10/25/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.30
|
0
|
|
10/24/2017
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.30
|
100
|
|
10/23/2017
|
-2.00 / -8.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.26
|
300
|
|
|