Closing price on 12/26/2017
|
|
Open |
25.70 |
High |
25.70 |
Low |
25.00 |
Volume |
8,300 |
Split-adjusted Price |
10.52 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2017
|
-1.00 / -3.85%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.40
|
10.52
|
8,300
|
|
12/25/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.94
|
0
|
|
12/22/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.94
|
0
|
|
12/21/2017
|
+2.00 / +8.33%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.94
|
100
|
|
12/20/2017
|
-2.10 / -8.05%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.41
|
10.10
|
4,000
|
|
12/19/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
10.99
|
0
|
|
12/18/2017
|
+1.30 / +5.24%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
10.99
|
100
|
|
12/15/2017
|
-0.30 / -1.19%
|
24.80
|
24.90
|
24.80
|
24.90
|
24.82
|
10.48
|
1,300
|
|
12/14/2017
|
+0.80 / +3.28%
|
25.10
|
25.20
|
25.10
|
25.20
|
25.19
|
10.61
|
3,500
|
|
12/13/2017
|
-1.80 / -6.87%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
0
|
|
12/12/2017
|
0.00 / 0.00%
|
22.60
|
26.20
|
22.60
|
26.20
|
24.40
|
11.03
|
200
|
|
12/11/2017
|
-4.60 / -14.94%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
11.03
|
100
|
|
12/8/2017
|
+5.60 / +22.22%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
12.96
|
100
|
|
12/7/2017
|
+0.20 / +0.80%
|
29.00
|
29.00
|
25.20
|
25.20
|
26.71
|
10.61
|
231
|
|
12/6/2017
|
+0.80 / +3.31%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.29
|
10.52
|
30,800
|
|
12/5/2017
|
+0.10 / +0.41%
|
25.40
|
25.40
|
24.20
|
24.20
|
24.78
|
10.19
|
206
|
|
12/4/2017
|
-1.30 / -5.12%
|
24.40
|
24.40
|
24.10
|
24.10
|
24.20
|
10.14
|
1,800
|
|
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
|
|
|