|
Closing price on 4/7/2017
|
|
| Open |
27.70 |
| High |
28.00 |
| Low |
27.70 |
| Volume |
1,000 |
| Split-adjusted Price |
10.09 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2017
|
+0.30 / +1.08%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.84
|
10.09
|
1,000
|
|
|
4/5/2017
|
+3.00 / +11.54%
|
27.50
|
29.00
|
27.50
|
29.00
|
27.67
|
10.45
|
1,800
|
|
|
4/4/2017
|
-0.50 / -1.89%
|
25.10
|
26.00
|
25.10
|
26.00
|
25.55
|
9.37
|
200
|
|
|
4/3/2017
|
+1.50 / +6.00%
|
28.40
|
28.70
|
26.50
|
26.50
|
28.34
|
9.55
|
1,800
|
|
|
3/31/2017
|
-1.60 / -5.80%
|
24.60
|
26.00
|
24.60
|
26.00
|
25.02
|
9.37
|
6,603
|
|
|
3/30/2017
|
-0.60 / -2.13%
|
29.00
|
29.00
|
27.60
|
27.60
|
28.77
|
9.94
|
600
|
|
|
3/29/2017
|
-2.70 / -8.74%
|
27.10
|
34.00
|
27.10
|
28.20
|
31.33
|
10.16
|
1,008
|
|
|
3/28/2017
|
+3.70 / +13.60%
|
23.10
|
31.00
|
23.10
|
30.90
|
30.13
|
11.13
|
9,000
|
|
|
3/27/2017
|
+3.50 / +14.77%
|
26.00
|
27.20
|
26.00
|
27.20
|
26.96
|
9.80
|
12,600
|
|
|
3/24/2017
|
+5.00 / +25.00%
|
20.10
|
25.00
|
20.10
|
25.00
|
23.65
|
9.01
|
18,600
|
|
|
3/23/2017
|
+0.70 / +3.63%
|
19.60
|
24.90
|
19.60
|
20.00
|
21.88
|
7.20
|
597
|
|
|
3/22/2017
|
+0.10 / +0.52%
|
21.90
|
22.00
|
19.30
|
19.30
|
21.97
|
6.95
|
10,800
|
|
|
3/21/2017
|
+2.50 / +14.97%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.92
|
1,200
|
|
|
3/20/2017
|
+2.10 / +14.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.02
|
100
|
|
|
3/17/2017
|
+1.90 / +14.96%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.26
|
2,596
|
|
|
3/16/2017
|
+2.10 / +19.81%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.57
|
100
|
|
|
3/15/2017
|
+0.30 / +2.91%
|
11.80
|
11.80
|
10.60
|
10.60
|
11.05
|
3.82
|
800
|
|
|
3/14/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.71
|
0
|
|
|
3/13/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.71
|
0
|
|
|
3/10/2017
|
-1.10 / -9.65%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.71
|
500
|
|
|
3/9/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.11
|
0
|
|
|
3/8/2017
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.11
|
100
|
|
|
3/7/2017
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.07
|
200
|
|
|
3/6/2017
|
-1.90 / -14.62%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.54
|
4.00
|
900
|
|
|
3/3/2017
|
-2.40 / -15.58%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.68
|
100
|
|
|
3/2/2017
|
+0.40 / +2.67%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.20
|
5.55
|
300
|
|
|
3/1/2017
|
-1.50 / -9.09%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.51
|
5.40
|
7,300
|
|
|
2/28/2017
|
+2.90 / +21.32%
|
18.00
|
18.00
|
16.50
|
16.50
|
17.57
|
5.94
|
700
|
|
|
2/27/2017
|
-2.40 / -15.00%
|
18.00
|
18.40
|
13.60
|
13.60
|
18.01
|
4.90
|
1,700
|
|
|
2/24/2017
|
+2.00 / +14.29%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.76
|
500
|
|
|