Closing price on 3/21/2018
|
|
Open |
34.50 |
High |
37.10 |
Low |
34.50 |
Volume |
22,650 |
Split-adjusted Price |
15.62 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2018
|
+4.10 / +12.42%
|
34.50
|
37.10
|
34.50
|
37.10
|
35.46
|
15.62
|
22,650
|
|
3/20/2018
|
+1.20 / +3.77%
|
32.20
|
33.00
|
32.10
|
33.00
|
32.27
|
13.89
|
12,500
|
|
3/19/2018
|
+2.10 / +7.07%
|
29.50
|
32.10
|
29.50
|
31.80
|
30.80
|
13.39
|
11,800
|
|
3/16/2018
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
12.50
|
0
|
|
3/15/2018
|
+0.70 / +2.41%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
12.50
|
400
|
|
3/14/2018
|
-0.80 / -2.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
12.21
|
1,500
|
|
3/13/2018
|
+0.30 / +1.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
12.54
|
200
|
|
3/12/2018
|
+0.40 / +1.37%
|
29.70
|
29.70
|
29.10
|
29.50
|
29.41
|
12.42
|
2,350
|
|
3/9/2018
|
+0.70 / +2.45%
|
28.80
|
29.30
|
28.80
|
29.30
|
29.07
|
12.33
|
300
|
|
3/8/2018
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.60
|
28.60
|
29.13
|
12.04
|
800
|
|
3/7/2018
|
+0.30 / +1.06%
|
29.40
|
29.40
|
28.50
|
28.60
|
28.85
|
12.04
|
800
|
|
3/6/2018
|
-0.20 / -0.70%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.54
|
11.91
|
3,000
|
|
3/5/2018
|
+0.40 / +1.42%
|
30.00
|
30.00
|
28.20
|
28.50
|
28.22
|
12.00
|
13,600
|
|
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
|
|
|