|
Closing price on 7/27/2017
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.50 |
| Volume |
7,006 |
| Split-adjusted Price |
9.47 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.56
|
9.47
|
7,006
|
|
|
7/26/2017
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.52
|
9.51
|
4,820
|
|
|
7/25/2017
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.47
|
320
|
|
|
7/24/2017
|
-0.30 / -1.30%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.76
|
9.56
|
4,700
|
|
|
7/21/2017
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.68
|
9,100
|
|
|
7/20/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.72
|
0
|
|
|
7/19/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
23.20
|
23.11
|
9.77
|
5,900
|
|
|
7/18/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.77
|
1,300
|
|
|
7/17/2017
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.77
|
700
|
|
|
7/14/2017
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.10
|
200
|
|
|
7/13/2017
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.55
|
9.89
|
530
|
|
|
7/12/2017
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
9.98
|
135
|
|
|
7/11/2017
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.06
|
9.85
|
3,500
|
|
|
7/10/2017
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
9.60
|
6,700
|
|
|
7/7/2017
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.60
|
5,700
|
|
|
7/6/2017
|
-0.30 / -1.30%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.60
|
120
|
|
|
7/5/2017
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.81
|
9.72
|
2,800
|
|
|
7/4/2017
|
-0.20 / -0.86%
|
22.60
|
23.80
|
22.60
|
23.00
|
23.12
|
9.68
|
5,230
|
|
|
7/3/2017
|
-0.20 / -0.85%
|
23.10
|
23.70
|
23.10
|
23.20
|
23.19
|
9.77
|
9,120
|
|
|
6/30/2017
|
+0.50 / +2.16%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.36
|
9.93
|
430
|
|
|
6/29/2017
|
-0.80 / -3.35%
|
24.90
|
24.90
|
22.60
|
23.10
|
23.54
|
9.72
|
10,802
|
|
|
6/28/2017
|
+0.40 / +1.70%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.31
|
10.06
|
1,206
|
|
|
6/27/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.89
|
4,000
|
|
|
6/26/2017
|
-0.40 / -1.67%
|
22.10
|
24.00
|
22.10
|
23.50
|
23.46
|
9.89
|
6,200
|
|
|
6/23/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.91
|
10.02
|
10,512
|
|
|
6/22/2017
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.90
|
24.00
|
23.99
|
10.10
|
6,301
|
|
|
6/21/2017
|
+0.10 / +0.41%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.01
|
10.19
|
8,573
|
|
|
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
|
|
|