Closing price on 6/6/2019
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.20 |
Volume |
1,500 |
Split-adjusted Price |
16.98 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2019
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.22
|
16.98
|
1,500
|
|
6/5/2019
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.20
|
25.50
|
25.23
|
17.18
|
1,800
|
|
6/4/2019
|
+0.20 / +0.80%
|
25.40
|
25.40
|
25.20
|
25.20
|
25.21
|
16.98
|
5,400
|
|
6/3/2019
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.04
|
16.85
|
3,400
|
|
5/31/2019
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.85
|
1,900
|
|
5/30/2019
|
-0.20 / -0.79%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.91
|
300
|
|
5/29/2019
|
-0.70 / -2.69%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.51
|
17.05
|
900
|
|
5/28/2019
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.02
|
17.52
|
2,500
|
|
5/27/2019
|
+1.00 / +4.00%
|
27.90
|
27.90
|
26.00
|
26.00
|
26.27
|
17.52
|
2,700
|
|
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
|
|
|