|
Closing price on 5/19/2017
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
26.50 |
| Volume |
39,200 |
| Split-adjusted Price |
10.45 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-1.80 / -5.84%
|
29.00
|
30.00
|
26.50
|
29.00
|
27.35
|
10.45
|
39,200
|
|
|
5/18/2017
|
+0.20 / +0.65%
|
30.60
|
31.00
|
29.80
|
30.80
|
30.22
|
11.09
|
38,404
|
|
|
5/17/2017
|
-0.40 / -1.29%
|
31.00
|
32.00
|
30.60
|
30.60
|
30.77
|
11.02
|
44,197
|
|
|
5/16/2017
|
-0.40 / -1.27%
|
31.00
|
31.30
|
30.50
|
31.00
|
30.94
|
11.17
|
28,500
|
|
|
5/15/2017
|
+0.50 / +1.62%
|
31.70
|
31.80
|
31.00
|
31.40
|
31.39
|
11.31
|
10,300
|
|
|
5/12/2017
|
+0.10 / +0.33%
|
30.80
|
31.30
|
30.80
|
30.80
|
30.90
|
11.09
|
5,300
|
|
|
5/11/2017
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.85
|
11.06
|
8,887
|
|
|
5/10/2017
|
-1.10 / -3.44%
|
31.50
|
31.50
|
30.70
|
30.90
|
31.17
|
11.13
|
18,400
|
|
|
5/9/2017
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.90
|
11.53
|
10,700
|
|
|
5/8/2017
|
-0.20 / -0.62%
|
33.00
|
33.00
|
31.50
|
31.90
|
32.03
|
11.49
|
19,230
|
|
|
5/5/2017
|
+1.20 / +3.77%
|
32.00
|
33.00
|
31.70
|
33.00
|
32.14
|
11.89
|
50,600
|
|
|
5/4/2017
|
+0.60 / +1.92%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.73
|
11.45
|
16,700
|
|
|
5/3/2017
|
+0.10 / +0.32%
|
31.10
|
31.50
|
31.00
|
31.20
|
31.16
|
11.24
|
11,400
|
|
|
4/28/2017
|
0.00 / 0.00%
|
31.00
|
31.40
|
31.00
|
31.00
|
31.05
|
11.17
|
13,200
|
|
|
4/27/2017
|
-0.40 / -1.27%
|
30.00
|
31.50
|
30.00
|
31.00
|
30.76
|
11.17
|
9,167
|
|
|
4/26/2017
|
-0.10 / -0.32%
|
30.50
|
31.40
|
30.00
|
31.40
|
30.37
|
11.31
|
11,220
|
|
|
4/25/2017
|
-0.50 / -1.56%
|
33.00
|
33.00
|
31.00
|
31.50
|
31.62
|
11.35
|
11,056
|
|
|
4/24/2017
|
+2.20 / +7.38%
|
30.50
|
33.00
|
30.50
|
32.00
|
32.23
|
11.53
|
31,400
|
|
|
4/21/2017
|
-0.30 / -1.00%
|
29.90
|
30.50
|
29.00
|
29.70
|
29.79
|
10.70
|
17,997
|
|
|
4/20/2017
|
+0.40 / +1.35%
|
29.70
|
30.50
|
29.60
|
30.00
|
29.91
|
10.81
|
21,821
|
|
|
4/19/2017
|
-3.40 / -10.30%
|
31.00
|
32.10
|
28.00
|
29.60
|
29.60
|
10.66
|
87,430
|
|
|
4/18/2017
|
+3.00 / +10.00%
|
34.50
|
34.50
|
30.50
|
33.00
|
32.07
|
11.89
|
22,800
|
|
|
4/17/2017
|
+3.90 / +14.94%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.81
|
920
|
|
|
4/14/2017
|
+4.20 / +16.54%
|
25.80
|
29.60
|
23.00
|
29.60
|
26.10
|
10.66
|
435,530
|
|
|
4/13/2017
|
-4.60 / -15.33%
|
28.00
|
29.00
|
25.40
|
25.40
|
25.76
|
9.15
|
29,343
|
|
|
4/12/2017
|
-0.10 / -0.33%
|
28.40
|
30.00
|
28.40
|
30.00
|
29.84
|
10.81
|
1,042
|
|
|
4/11/2017
|
-0.90 / -2.90%
|
35.00
|
35.00
|
30.10
|
30.10
|
31.91
|
10.84
|
20,430
|
|
|
4/10/2017
|
+3.20 / +11.51%
|
28.50
|
31.90
|
28.50
|
31.00
|
29.98
|
11.17
|
7,297
|
|
|
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
|
|
|