Closing price on 5/19/2022
|
|
Open |
29.20 |
High |
34.90 |
Low |
29.20 |
Volume |
2,700 |
Split-adjusted Price |
26.25 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2022
|
-0.10 / -0.31%
|
29.20
|
34.90
|
29.20
|
32.20
|
32.37
|
26.25
|
2,700
|
|
5/18/2022
|
0.00 / 0.00%
|
29.10
|
32.30
|
29.10
|
32.30
|
30.70
|
26.33
|
200
|
|
5/17/2022
|
+1.30 / +4.19%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.31
|
26.33
|
1,600
|
|
5/16/2022
|
0.00 / 0.00%
|
31.00
|
31.20
|
31.00
|
31.00
|
31.03
|
25.27
|
1,200
|
|
5/13/2022
|
+1.00 / +3.33%
|
29.00
|
31.90
|
29.00
|
31.00
|
31.09
|
25.27
|
7,800
|
|
5/12/2022
|
-1.90 / -5.96%
|
28.80
|
31.80
|
28.80
|
30.00
|
29.93
|
24.46
|
400
|
|
5/11/2022
|
+2.70 / +9.25%
|
26.80
|
31.90
|
26.80
|
31.90
|
30.20
|
26.01
|
300
|
|
5/10/2022
|
+2.60 / +9.77%
|
28.90
|
29.20
|
28.90
|
29.20
|
29.05
|
23.81
|
200
|
|
5/9/2022
|
-2.50 / -8.59%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
21.69
|
100
|
|
5/6/2022
|
-2.90 / -9.06%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
23.72
|
100
|
|
5/5/2022
|
-0.40 / -1.23%
|
29.20
|
32.00
|
29.20
|
32.00
|
30.60
|
26.09
|
200
|
|
5/4/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.41
|
0
|
|
4/29/2022
|
+0.10 / +0.31%
|
29.20
|
32.40
|
29.20
|
32.40
|
31.45
|
26.41
|
4,300
|
|
4/28/2022
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
26.33
|
100
|
|
4/27/2022
|
+2.90 / +9.86%
|
27.20
|
32.30
|
27.20
|
32.30
|
29.75
|
26.33
|
200
|
|
4/26/2022
|
-3.10 / -9.54%
|
29.30
|
32.50
|
29.30
|
29.40
|
30.40
|
23.97
|
300
|
|
4/25/2022
|
0.00 / 0.00%
|
30.00
|
32.50
|
30.00
|
32.50
|
31.25
|
26.50
|
200
|
|
4/22/2022
|
+0.50 / +1.56%
|
30.70
|
33.00
|
30.70
|
32.50
|
32.05
|
26.50
|
5,000
|
|
4/21/2022
|
-2.10 / -6.16%
|
30.70
|
34.10
|
30.70
|
32.00
|
32.03
|
26.09
|
4,200
|
|
4/20/2022
|
+3.10 / +10.00%
|
33.00
|
34.10
|
33.00
|
34.10
|
33.71
|
27.80
|
1,700
|
|
4/19/2022
|
+0.80 / +2.65%
|
27.50
|
33.00
|
27.50
|
31.00
|
31.44
|
25.27
|
700
|
|
4/18/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
24.62
|
0
|
|
4/15/2022
|
-3.30 / -9.85%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
24.62
|
100
|
|
4/14/2022
|
+1.10 / +3.40%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
27.31
|
100
|
|
4/13/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.41
|
100
|
|
4/12/2022
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.41
|
0
|
|
4/8/2022
|
+1.90 / +6.23%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.41
|
100
|
|
4/7/2022
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.86
|
200
|
|
4/6/2022
|
-2.50 / -7.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.93
|
24.46
|
700
|
|
4/5/2022
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.50
|
1,000
|
|
|