Closing price on 3/23/2020
|
|
Open |
26.00 |
High |
26.00 |
Low |
24.60 |
Volume |
3,400 |
Split-adjusted Price |
16.58 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2020
|
-1.40 / -5.38%
|
26.00
|
26.00
|
24.60
|
24.60
|
25.66
|
16.58
|
3,400
|
|
3/20/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
0
|
|
3/19/2020
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
2,700
|
|
3/18/2020
|
+1.00 / +3.85%
|
26.00
|
27.00
|
25.60
|
27.00
|
25.98
|
18.19
|
3,700
|
|
3/17/2020
|
-0.10 / -0.38%
|
25.90
|
26.10
|
25.90
|
26.00
|
26.03
|
17.52
|
1,000
|
|
3/16/2020
|
-0.60 / -2.25%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
17.59
|
500
|
|
3/13/2020
|
-0.10 / -0.37%
|
24.30
|
26.70
|
24.20
|
26.70
|
24.32
|
17.99
|
2,200
|
|
3/12/2020
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.80
|
26.80
|
26.93
|
18.06
|
1,500
|
|
3/11/2020
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.01
|
18.19
|
800
|
|
3/10/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.19
|
100
|
|
3/9/2020
|
-0.90 / -3.23%
|
27.00
|
27.00
|
26.40
|
27.00
|
26.73
|
18.19
|
10,600
|
|
3/6/2020
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
18.80
|
0
|
|
3/5/2020
|
-0.80 / -2.79%
|
27.50
|
27.90
|
27.50
|
27.90
|
27.60
|
18.80
|
400
|
|
3/4/2020
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
19.34
|
0
|
|
3/3/2020
|
+0.30 / +1.06%
|
28.00
|
28.70
|
26.90
|
28.70
|
27.07
|
19.34
|
4,400
|
|
3/2/2020
|
-0.60 / -2.07%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
19.14
|
1,200
|
|
2/28/2020
|
-2.50 / -7.94%
|
28.40
|
29.00
|
28.40
|
29.00
|
28.45
|
19.54
|
1,200
|
|
2/27/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
0
|
|
2/26/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
0
|
|
2/25/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
0
|
|
2/24/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
0
|
|
2/21/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
0
|
|
2/20/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
0
|
|
2/19/2020
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
21.23
|
200
|
|
2/18/2020
|
+1.20 / +4.17%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
100
|
|
2/17/2020
|
-0.10 / -0.35%
|
28.50
|
28.80
|
28.50
|
28.80
|
28.69
|
19.41
|
2,800
|
|
2/14/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.47
|
0
|
|
2/13/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.47
|
0
|
|
2/12/2020
|
+0.60 / +2.12%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
19.47
|
100
|
|
2/11/2020
|
+0.50 / +1.80%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
19.07
|
100
|
|
|