Closing price on 2/1/2019
|
|
Open |
23.40 |
High |
23.40 |
Low |
23.40 |
Volume |
1,600 |
Split-adjusted Price |
13.59 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2019
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.59
|
1,600
|
|
1/31/2019
|
-5.10 / -18.15%
|
24.60
|
27.00
|
22.20
|
23.00
|
23.37
|
13.36
|
2,600
|
|
1/30/2019
|
+3.60 / +14.69%
|
24.50
|
28.10
|
24.00
|
28.10
|
24.57
|
16.32
|
3,100
|
|
1/29/2019
|
-1.30 / -5.04%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
0
|
|
1/28/2019
|
+1.30 / +5.31%
|
24.40
|
25.80
|
24.40
|
25.80
|
24.48
|
14.99
|
6,900
|
|
1/25/2019
|
+0.50 / +2.08%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
100
|
|
1/24/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.94
|
0
|
|
1/23/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.94
|
500
|
|
1/22/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.94
|
600
|
|
1/21/2019
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.97
|
13.94
|
4,000
|
|
1/18/2019
|
+2.00 / +9.09%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.87
|
13.94
|
4,000
|
|
1/17/2019
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.78
|
200
|
|
1/16/2019
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.49
|
100
|
|
1/15/2019
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.84
|
100
|
|
1/14/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.36
|
300
|
|
1/11/2019
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.36
|
100
|
|
1/10/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.78
|
200
|
|
1/9/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.78
|
0
|
|
1/8/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.78
|
0
|
|
1/7/2019
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.78
|
5,600
|
|
1/4/2019
|
0.00 / 0.00%
|
25.30
|
25.30
|
22.00
|
22.00
|
22.30
|
12.78
|
1,100
|
|
1/3/2019
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.78
|
0
|
|
1/2/2019
|
+0.20 / +0.90%
|
21.90
|
22.40
|
21.90
|
22.40
|
21.98
|
13.01
|
11,800
|
|
12/28/2018
|
-1.00 / -4.35%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.20
|
12.78
|
200
|
|
12/27/2018
|
-1.50 / -6.12%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
13.36
|
200
|
|
12/26/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
0
|
|
12/25/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
0
|
|
12/24/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
0
|
|
12/21/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
0
|
|
12/20/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.23
|
0
|
|
|