Closing price on 5/24/2019
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
5,400 |
Split-adjusted Price |
16.85 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2019
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.85
|
5,400
|
|
5/23/2019
|
-0.40 / -1.37%
|
29.20
|
29.20
|
28.90
|
28.90
|
29.05
|
16.79
|
8,800
|
|
5/22/2019
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
17.02
|
5,000
|
|
5/21/2019
|
+0.30 / +1.03%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.36
|
17.02
|
6,000
|
|
5/20/2019
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.85
|
1,100
|
|
5/17/2019
|
+1.00 / +3.57%
|
29.40
|
29.40
|
29.00
|
29.00
|
29.01
|
16.85
|
6,900
|
|
5/16/2019
|
-1.80 / -6.04%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.10
|
16.27
|
5,600
|
|
5/15/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.31
|
0
|
|
5/14/2019
|
-0.80 / -2.61%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
17.31
|
0
|
|
5/13/2019
|
+3.20 / +11.68%
|
28.90
|
30.60
|
28.90
|
30.60
|
29.75
|
17.78
|
200
|
|
5/10/2019
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
15.92
|
200
|
|
5/9/2019
|
-0.60 / -2.14%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
15.92
|
100
|
|
5/8/2019
|
-0.40 / -1.41%
|
26.70
|
28.00
|
26.70
|
28.00
|
27.35
|
16.27
|
200
|
|
5/7/2019
|
+0.20 / +0.71%
|
28.30
|
28.40
|
28.30
|
28.40
|
28.32
|
16.50
|
1,400
|
|
5/6/2019
|
-0.70 / -2.42%
|
28.50
|
29.40
|
28.20
|
28.20
|
28.37
|
16.38
|
6,200
|
|
5/3/2019
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
16.79
|
0
|
|
5/2/2019
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
16.79
|
0
|
|
4/26/2019
|
+0.20 / +0.70%
|
28.60
|
29.60
|
28.60
|
28.90
|
28.92
|
16.79
|
2,200
|
|
4/25/2019
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.64
|
16.67
|
8,100
|
|
4/24/2019
|
-1.10 / -3.69%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.67
|
5,000
|
|
4/23/2019
|
-0.20 / -0.67%
|
28.80
|
29.80
|
28.40
|
29.80
|
28.44
|
17.31
|
12,900
|
|
4/22/2019
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.80
|
17.43
|
1,100
|
|
4/19/2019
|
+0.40 / +1.31%
|
28.70
|
30.90
|
28.70
|
30.90
|
30.03
|
17.95
|
300
|
|
4/18/2019
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
17.72
|
100
|
|
4/17/2019
|
+2.90 / +10.32%
|
28.30
|
31.00
|
28.10
|
31.00
|
28.31
|
18.01
|
4,800
|
|
4/16/2019
|
-0.10 / -0.35%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
16.32
|
1,000
|
|
4/12/2019
|
-1.40 / -4.75%
|
31.00
|
31.00
|
28.00
|
28.10
|
28.16
|
16.32
|
3,000
|
|
4/11/2019
|
+1.50 / +5.36%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
17.14
|
200
|
|
4/10/2019
|
+1.00 / +3.70%
|
30.50
|
30.50
|
28.00
|
28.00
|
28.12
|
16.27
|
2,100
|
|
4/9/2019
|
-3.00 / -10.00%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.01
|
15.68
|
1,000
|
|
|