|
Closing price on 6/20/2017
|
|
| Open |
23.60 |
| High |
24.20 |
| Low |
23.60 |
| Volume |
2,113 |
| Split-adjusted Price |
10.14 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.10
|
24.06
|
10.14
|
2,113
|
|
|
6/19/2017
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.57
|
9.98
|
38,643
|
|
|
6/16/2017
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.90
|
23.90
|
23.99
|
10.06
|
23,300
|
|
|
6/15/2017
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
24,828
|
|
|
6/14/2017
|
+0.30 / +1.25%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.27
|
10.23
|
2,900
|
|
|
6/13/2017
|
-0.40 / -1.64%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.10
|
10.10
|
79,200
|
|
|
6/12/2017
|
+0.60 / +2.52%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
10.27
|
3,027
|
|
|
6/9/2017
|
-0.70 / -2.86%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.75
|
10.02
|
2,000
|
|
|
6/8/2017
|
+0.50 / +2.08%
|
23.70
|
24.50
|
23.70
|
24.50
|
23.85
|
10.31
|
13,900
|
|
|
6/7/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.85
|
10.10
|
11,800
|
|
|
6/6/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
4,500
|
|
|
6/5/2017
|
-1.20 / -4.76%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.50
|
10.10
|
23,210
|
|
|
6/2/2017
|
+0.90 / +3.53%
|
25.50
|
26.40
|
25.00
|
26.40
|
25.17
|
11.11
|
10,900
|
|
|
6/1/2017
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.52
|
10.73
|
9,928
|
|
|
5/31/2017
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.85
|
10.82
|
9,082
|
|
|
5/30/2017
|
-0.70 / -2.61%
|
27.00
|
27.00
|
26.00
|
26.10
|
26.14
|
10.99
|
20,300
|
|
|
5/29/2017
|
+0.10 / +0.37%
|
28.90
|
30.30
|
26.30
|
26.80
|
27.96
|
11.28
|
10,710
|
|
|
5/26/2017
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.50
|
31.20
|
31.22
|
11.24
|
25,410
|
|
|
5/25/2017
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.50
|
31.20
|
31.09
|
11.24
|
32,412
|
|
|
5/24/2017
|
+0.30 / +0.97%
|
30.90
|
31.30
|
30.90
|
31.30
|
30.98
|
11.27
|
18,818
|
|
|
5/23/2017
|
-0.40 / -1.27%
|
31.50
|
32.80
|
29.30
|
31.00
|
31.54
|
11.17
|
65,265
|
|
|
5/22/2017
|
+4.00 / +14.60%
|
30.00
|
31.40
|
29.50
|
31.40
|
30.47
|
11.31
|
76,798
|
|
|
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
|
|
|