|
Closing price on 7/23/2018
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
700 |
| Split-adjusted Price |
12.20 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2018
|
-1.30 / -5.83%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.33
|
12.20
|
700
|
|
|
7/20/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.95
|
0
|
|
|
7/19/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.95
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.95
|
0
|
|
|
7/17/2018
|
+1.20 / +5.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.95
|
100
|
|
|
7/16/2018
|
-0.50 / -2.31%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.26
|
300
|
|
|
7/13/2018
|
-0.90 / -4.02%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.59
|
12.49
|
2,100
|
|
|
7/12/2018
|
+1.30 / +6.16%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
13.01
|
100
|
|
|
7/11/2018
|
-1.70 / -7.46%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.26
|
200
|
|
|
7/10/2018
|
+1.60 / +7.55%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.27
|
13.25
|
300
|
|
|
7/9/2018
|
-1.80 / -7.83%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.32
|
500
|
|
|
7/6/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.36
|
0
|
|
|
7/5/2018
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.36
|
100
|
|
|
7/4/2018
|
+0.90 / +4.35%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
12.55
|
2,000
|
|
|
7/3/2018
|
-0.30 / -1.43%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.03
|
1,700
|
|
|
7/2/2018
|
-0.20 / -0.94%
|
20.60
|
21.20
|
20.60
|
21.00
|
20.99
|
12.20
|
2,000
|
|
|
6/29/2018
|
+1.50 / +7.14%
|
20.90
|
22.50
|
20.90
|
22.50
|
21.17
|
13.07
|
600
|
|
|
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
|
|
|