Closing price on 6/28/2018
|
|
Open |
20.30 |
High |
21.80 |
Low |
20.30 |
Volume |
5,300 |
Split-adjusted Price |
12.20 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2018
|
+0.40 / +1.94%
|
20.30
|
21.80
|
20.30
|
21.00
|
21.55
|
12.20
|
5,300
|
|
6/27/2018
|
-0.20 / -0.96%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.49
|
11.97
|
1,100
|
|
6/26/2018
|
-0.80 / -3.70%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.61
|
12.08
|
800
|
|
6/25/2018
|
-0.30 / -1.37%
|
20.10
|
21.60
|
20.10
|
21.60
|
21.30
|
12.55
|
500
|
|
6/22/2018
|
+1.80 / +8.96%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
12.72
|
100
|
|
6/21/2018
|
-0.20 / -0.99%
|
19.30
|
20.10
|
19.30
|
20.10
|
19.99
|
11.68
|
2,800
|
|
6/20/2018
|
-10.30 / -33.66%
|
23.00
|
23.00
|
20.20
|
20.30
|
21.90
|
11.79
|
5,000
|
|
6/19/2018
|
-0.90 / -2.86%
|
31.00
|
31.00
|
30.00
|
30.60
|
30.50
|
12.88
|
16,100
|
|
6/18/2018
|
+0.30 / +0.96%
|
31.30
|
31.60
|
31.30
|
31.50
|
31.47
|
13.26
|
10,600
|
|
6/15/2018
|
+0.30 / +0.96%
|
32.00
|
32.00
|
30.40
|
31.50
|
31.22
|
13.26
|
2,700
|
|
6/14/2018
|
+0.20 / +0.65%
|
31.40
|
32.50
|
31.00
|
31.20
|
31.78
|
13.13
|
15,000
|
|
6/13/2018
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.50
|
31.00
|
31.03
|
13.05
|
3,400
|
|
6/12/2018
|
-0.50 / -1.59%
|
30.60
|
31.00
|
30.50
|
31.00
|
30.84
|
13.05
|
1,400
|
|
6/11/2018
|
+1.40 / +4.65%
|
30.10
|
31.50
|
30.00
|
31.50
|
30.20
|
13.26
|
13,100
|
|
6/8/2018
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.13
|
12.63
|
6,200
|
|
6/7/2018
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.70
|
30.00
|
29.84
|
12.63
|
1,800
|
|
6/6/2018
|
-0.40 / -1.32%
|
30.10
|
30.10
|
29.70
|
30.00
|
29.97
|
12.63
|
9,600
|
|
6/5/2018
|
+0.70 / +2.36%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.31
|
12.80
|
1,100
|
|
6/4/2018
|
-1.40 / -4.50%
|
31.00
|
31.20
|
29.60
|
29.70
|
30.02
|
12.50
|
1,500
|
|
6/1/2018
|
+1.40 / +4.58%
|
30.20
|
32.00
|
30.20
|
32.00
|
31.10
|
13.47
|
200
|
|
5/31/2018
|
-1.40 / -4.38%
|
32.00
|
32.00
|
29.60
|
30.60
|
29.96
|
12.88
|
1,600
|
|
5/30/2018
|
-0.50 / -1.54%
|
29.10
|
32.00
|
29.10
|
32.00
|
30.55
|
13.47
|
200
|
|
5/29/2018
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.68
|
100
|
|
5/28/2018
|
-1.50 / -4.62%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.28
|
13.05
|
9,500
|
|
5/25/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.68
|
0
|
|
5/24/2018
|
-0.30 / -0.91%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
13.68
|
300
|
|
5/23/2018
|
-0.10 / -0.30%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
13.81
|
100
|
|
5/22/2018
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
13.85
|
500
|
|
5/21/2018
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.68
|
13.85
|
800
|
|
5/18/2018
|
-1.20 / -3.61%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
13.47
|
1,000
|
|
|