|
Closing price on 4/24/2018
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
32.00 |
| Volume |
100 |
| Split-adjusted Price |
13.47 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
-2.00 / -5.88%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.47
|
100
|
|
|
4/23/2018
|
+2.50 / +7.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
14.31
|
100
|
|
|
4/20/2018
|
-0.60 / -1.73%
|
31.60
|
34.20
|
31.00
|
34.00
|
31.49
|
14.31
|
5,600
|
|
|
4/19/2018
|
-0.30 / -0.86%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
14.56
|
100
|
|
|
4/18/2018
|
+0.90 / +2.65%
|
35.00
|
35.00
|
34.90
|
34.90
|
34.95
|
14.69
|
200
|
|
|
4/17/2018
|
+1.50 / +4.62%
|
34.90
|
34.90
|
33.00
|
34.00
|
33.55
|
14.31
|
3,400
|
|
|
4/16/2018
|
0.00 / 0.00%
|
30.30
|
32.50
|
30.30
|
32.50
|
32.18
|
13.68
|
5,700
|
|
|
4/13/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.68
|
0
|
|
|
4/12/2018
|
-0.10 / -0.31%
|
32.20
|
32.60
|
32.20
|
32.50
|
32.52
|
13.68
|
2,000
|
|
|
4/11/2018
|
-0.80 / -2.40%
|
32.90
|
33.00
|
31.50
|
32.60
|
32.87
|
13.72
|
6,100
|
|
|
4/10/2018
|
-0.50 / -1.47%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.06
|
200
|
|
|
4/9/2018
|
+2.30 / +7.28%
|
33.40
|
33.90
|
33.40
|
33.90
|
33.83
|
14.27
|
700
|
|
|
4/6/2018
|
+4.20 / +15.00%
|
30.00
|
32.20
|
30.00
|
32.20
|
31.63
|
13.55
|
4,100
|
|
|
4/5/2018
|
-2.50 / -8.20%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
11.79
|
23,800
|
|
|
4/4/2018
|
-5.20 / -14.57%
|
32.80
|
32.80
|
30.50
|
30.50
|
31.38
|
12.84
|
14,600
|
|
|
4/3/2018
|
-0.70 / -1.92%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
15.03
|
100
|
|
|
4/2/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
15.32
|
0
|
|
|
3/30/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
15.32
|
0
|
|
|
3/29/2018
|
+0.60 / +1.68%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
15.32
|
240
|
|
|
3/28/2018
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
15.07
|
1,000
|
|
|
3/27/2018
|
-0.50 / -1.37%
|
36.00
|
36.00
|
35.00
|
36.00
|
35.76
|
15.15
|
4,100
|
|
|
3/26/2018
|
+2.30 / +6.73%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.19
|
15.36
|
3,100
|
|
|
3/23/2018
|
-3.70 / -9.79%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.22
|
14.35
|
3,300
|
|
|
3/22/2018
|
+0.70 / +1.89%
|
38.50
|
39.00
|
37.80
|
37.80
|
38.32
|
15.91
|
4,300
|
|
|
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
|
|
|