Closing price on 7/11/2019
|
|
Open |
27.50 |
High |
27.60 |
Low |
27.00 |
Volume |
5,700 |
Split-adjusted Price |
18.60 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2019
|
+0.10 / +0.36%
|
27.50
|
27.60
|
27.00
|
27.60
|
27.02
|
18.60
|
5,700
|
|
7/10/2019
|
-2.00 / -6.78%
|
25.10
|
27.80
|
25.10
|
27.50
|
27.45
|
18.53
|
1,000
|
|
7/9/2019
|
+2.50 / +9.26%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
19.88
|
100
|
|
7/8/2019
|
+0.50 / +1.89%
|
26.50
|
27.80
|
26.50
|
27.00
|
27.13
|
18.19
|
13,700
|
|
7/5/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.86
|
2,600
|
|
7/4/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.86
|
2,000
|
|
7/3/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
17.86
|
200
|
|
7/2/2019
|
-0.50 / -1.85%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.29
|
17.86
|
700
|
|
7/1/2019
|
+1.00 / +3.85%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.40
|
18.19
|
2,500
|
|
6/28/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
1,200
|
|
6/27/2019
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
2,600
|
|
6/26/2019
|
-0.50 / -1.92%
|
25.90
|
26.00
|
25.50
|
25.50
|
25.60
|
17.18
|
4,400
|
|
6/25/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
2,100
|
|
6/24/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.20
|
26.00
|
25.50
|
17.52
|
4,300
|
|
6/21/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
4,500
|
|
6/20/2019
|
-0.80 / -2.99%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.18
|
17.52
|
2,600
|
|
6/19/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
18.06
|
100
|
|
6/18/2019
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
18.06
|
0
|
|
6/17/2019
|
+0.50 / +1.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
18.06
|
100
|
|
6/14/2019
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
17.72
|
1,600
|
|
6/13/2019
|
-0.70 / -2.61%
|
26.80
|
26.80
|
26.10
|
26.10
|
26.33
|
17.59
|
300
|
|
6/12/2019
|
+0.80 / +3.08%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.07
|
18.06
|
1,100
|
|
6/11/2019
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
0
|
|
6/10/2019
|
+0.10 / +0.39%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
1,000
|
|
6/7/2019
|
+0.80 / +3.17%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.86
|
17.52
|
12,200
|
|
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
|
|
|