Closing price on 8/27/2019
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
3,300 |
Split-adjusted Price |
20.55 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.55
|
3,300
|
|
8/26/2019
|
+1.20 / +4.10%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.55
|
100
|
|
8/23/2019
|
+0.10 / +0.34%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.33
|
19.74
|
300
|
|
8/22/2019
|
+0.10 / +0.34%
|
28.20
|
29.20
|
28.20
|
29.20
|
28.33
|
19.68
|
800
|
|
8/21/2019
|
-2.30 / -7.32%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.00
|
19.61
|
6,200
|
|
8/20/2019
|
+1.40 / +4.67%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
21.16
|
100
|
|
8/19/2019
|
+0.70 / +2.39%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
100
|
|
8/16/2019
|
+0.20 / +0.69%
|
29.50
|
29.50
|
29.20
|
29.20
|
29.28
|
19.68
|
800
|
|
8/15/2019
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.14
|
19.54
|
1,400
|
|
8/14/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
200
|
|
8/13/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
700
|
|
8/12/2019
|
-0.50 / -1.64%
|
28.50
|
30.00
|
28.50
|
30.00
|
28.92
|
20.22
|
1,800
|
|
8/9/2019
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.55
|
500
|
|
8/8/2019
|
0.00 / 0.00%
|
30.00
|
30.50
|
27.50
|
30.00
|
29.97
|
20.22
|
7,300
|
|
8/7/2019
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
20.22
|
600
|
|
8/6/2019
|
+0.80 / +2.69%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
20.55
|
100
|
|
8/5/2019
|
-0.10 / -0.34%
|
32.40
|
32.40
|
29.70
|
29.70
|
29.73
|
20.01
|
10,500
|
|
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
|
|
|