Closing price on 4/3/2018
|
|
Open |
35.70 |
High |
35.70 |
Low |
35.70 |
Volume |
100 |
Split-adjusted Price |
15.03 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|