Closing price on 8/2/2019
|
|
Open |
29.80 |
High |
29.90 |
Low |
29.80 |
Volume |
5,700 |
Split-adjusted Price |
20.15 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2019
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.81
|
20.15
|
5,700
|
|
8/1/2019
|
+0.30 / +1.02%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.99
|
20.08
|
5,200
|
|
7/31/2019
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
19.88
|
600
|
|
7/30/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
0
|
|
7/29/2019
|
-1.20 / -3.85%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
4,000
|
|
7/26/2019
|
-0.40 / -1.34%
|
31.50
|
31.50
|
26.60
|
29.40
|
31.17
|
19.81
|
3,400
|
|
7/25/2019
|
+1.80 / +6.43%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
20.08
|
100
|
|
7/24/2019
|
-1.00 / -3.45%
|
23.90
|
28.90
|
23.90
|
28.00
|
27.60
|
18.87
|
800
|
|
7/23/2019
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.11
|
19.54
|
1,400
|
|
7/22/2019
|
+0.50 / +1.82%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.01
|
18.87
|
16,500
|
|
7/19/2019
|
-0.40 / -1.43%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.53
|
18.53
|
5,700
|
|
7/18/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.75
|
18.80
|
4,800
|
|
7/17/2019
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.93
|
18.80
|
300
|
|
7/16/2019
|
0.00 / 0.00%
|
26.20
|
27.90
|
26.20
|
27.90
|
27.05
|
18.80
|
200
|
|
7/15/2019
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
18.80
|
600
|
|
7/12/2019
|
+0.30 / +1.09%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
18.80
|
600
|
|
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
|
|
|