|
Closing price on 7/6/2017
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
120 |
| Split-adjusted Price |
9.02 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-0.30 / -1.30%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.02
|
120
|
|
|
7/5/2017
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.80
|
23.10
|
22.81
|
9.14
|
2,800
|
|
|
7/4/2017
|
-0.20 / -0.86%
|
22.60
|
23.80
|
22.60
|
23.00
|
23.12
|
9.10
|
5,230
|
|
|
7/3/2017
|
-0.20 / -0.85%
|
23.10
|
23.70
|
23.10
|
23.20
|
23.19
|
9.18
|
9,120
|
|
|
6/30/2017
|
+0.50 / +2.16%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.36
|
9.34
|
430
|
|
|
6/29/2017
|
-0.80 / -3.35%
|
24.90
|
24.90
|
22.60
|
23.10
|
23.54
|
9.14
|
10,802
|
|
|
6/28/2017
|
+0.40 / +1.70%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.31
|
9.46
|
1,206
|
|
|
6/27/2017
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.30
|
4,000
|
|
|
6/26/2017
|
-0.40 / -1.67%
|
22.10
|
24.00
|
22.10
|
23.50
|
23.46
|
9.30
|
6,200
|
|
|
6/23/2017
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.91
|
9.42
|
10,512
|
|
|
6/22/2017
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.90
|
24.00
|
23.99
|
9.50
|
6,301
|
|
|
6/21/2017
|
+0.10 / +0.41%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.01
|
9.58
|
8,573
|
|
|
6/20/2017
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.10
|
24.06
|
9.54
|
2,113
|
|
|
6/19/2017
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.00
|
23.70
|
23.57
|
9.38
|
38,643
|
|
|
6/16/2017
|
-0.10 / -0.42%
|
24.90
|
24.90
|
23.90
|
23.90
|
23.99
|
9.46
|
23,300
|
|
|
6/15/2017
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.50
|
24,828
|
|
|
6/14/2017
|
+0.30 / +1.25%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.27
|
9.61
|
2,900
|
|
|
6/13/2017
|
-0.40 / -1.64%
|
25.40
|
25.40
|
24.00
|
24.00
|
24.10
|
9.50
|
79,200
|
|
|
6/12/2017
|
+0.60 / +2.52%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
9.65
|
3,027
|
|
|
6/9/2017
|
-0.70 / -2.86%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.75
|
9.42
|
2,000
|
|
|
6/8/2017
|
+0.50 / +2.08%
|
23.70
|
24.50
|
23.70
|
24.50
|
23.85
|
9.69
|
13,900
|
|
|
6/7/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.85
|
9.50
|
11,800
|
|
|
6/6/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.50
|
4,500
|
|
|
6/5/2017
|
-1.20 / -4.76%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.50
|
9.50
|
23,210
|
|
|
6/2/2017
|
+0.90 / +3.53%
|
25.50
|
26.40
|
25.00
|
26.40
|
25.17
|
10.45
|
10,900
|
|
|
6/1/2017
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.52
|
10.09
|
9,928
|
|
|
5/31/2017
|
-0.40 / -1.53%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.85
|
10.17
|
9,082
|
|
|
5/30/2017
|
-0.70 / -2.61%
|
27.00
|
27.00
|
26.00
|
26.10
|
26.14
|
10.33
|
20,300
|
|
|
5/29/2017
|
+0.10 / +0.37%
|
28.90
|
30.30
|
26.30
|
26.80
|
27.96
|
10.60
|
10,710
|
|
|
5/26/2017
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.50
|
31.20
|
31.22
|
10.56
|
25,410
|
|
|