Closing price on 3/2/2018
|
|
Open |
28.50 |
High |
28.50 |
Low |
28.00 |
Volume |
10,200 |
Split-adjusted Price |
11.79 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2018
|
-0.70 / -2.44%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.15
|
11.79
|
10,200
|
|
3/1/2018
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
12.08
|
0
|
|
2/28/2018
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.65
|
12.04
|
3,600
|
|
2/27/2018
|
-0.40 / -1.38%
|
29.80
|
29.80
|
28.50
|
28.50
|
28.61
|
12.00
|
1,800
|
|
2/26/2018
|
+0.30 / +1.05%
|
29.50
|
29.50
|
28.50
|
28.90
|
28.91
|
12.16
|
6,300
|
|
2/23/2018
|
+0.60 / +2.12%
|
28.70
|
28.90
|
28.20
|
28.90
|
28.60
|
12.16
|
5,847
|
|
2/22/2018
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.56
|
11.91
|
509
|
|
2/21/2018
|
-0.70 / -2.42%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
11.87
|
4,300
|
|
2/13/2018
|
+0.20 / +0.70%
|
28.90
|
28.90
|
28.70
|
28.70
|
28.90
|
12.08
|
4,500
|
|
2/12/2018
|
+0.50 / +1.79%
|
29.00
|
29.00
|
28.10
|
28.50
|
28.68
|
12.00
|
11,400
|
|
2/9/2018
|
-0.10 / -0.35%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.04
|
11.83
|
6,600
|
|
2/8/2018
|
+0.20 / +0.71%
|
28.20
|
28.40
|
28.00
|
28.20
|
28.20
|
11.87
|
11,001
|
|
2/7/2018
|
-0.20 / -0.71%
|
28.70
|
28.70
|
27.10
|
28.00
|
28.20
|
11.79
|
7,400
|
|
2/6/2018
|
+0.20 / +0.71%
|
25.00
|
28.20
|
25.00
|
28.20
|
26.63
|
11.87
|
5,080
|
|
2/5/2018
|
-0.90 / -3.11%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.26
|
11.79
|
10,600
|
|
2/2/2018
|
-0.80 / -2.68%
|
29.20
|
29.20
|
28.70
|
29.00
|
28.92
|
12.21
|
18,900
|
|
2/1/2018
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
12.54
|
2,500
|
|
1/31/2018
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.60
|
29.60
|
29.66
|
12.46
|
17,100
|
|
1/30/2018
|
+0.20 / +0.68%
|
29.70
|
29.80
|
28.20
|
29.50
|
29.12
|
12.42
|
19,700
|
|
1/29/2018
|
+0.90 / +3.17%
|
29.50
|
29.50
|
28.00
|
29.30
|
29.06
|
12.33
|
16,000
|
|
1/26/2018
|
+0.90 / +3.21%
|
28.20
|
29.00
|
28.20
|
28.90
|
28.39
|
12.16
|
10,100
|
|
1/25/2018
|
+0.50 / +1.82%
|
28.00
|
28.00
|
27.60
|
28.00
|
27.96
|
11.79
|
10,000
|
|
1/24/2018
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.60
|
11.58
|
14,400
|
|
1/23/2018
|
0.00 / 0.00%
|
28.00
|
28.40
|
28.00
|
28.00
|
28.19
|
11.79
|
10,000
|
|
1/22/2018
|
-0.90 / -3.11%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
11.79
|
13,200
|
|
1/19/2018
|
+1.20 / +4.33%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.91
|
12.16
|
1,100
|
|
1/18/2018
|
-1.20 / -4.15%
|
27.80
|
28.00
|
26.30
|
27.70
|
26.99
|
11.66
|
5,700
|
|
1/17/2018
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.16
|
1,000
|
|
1/16/2018
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
12.16
|
600
|
|
1/15/2018
|
+1.40 / +5.07%
|
27.60
|
29.00
|
27.60
|
29.00
|
28.95
|
12.21
|
2,773
|
|
|