|
Closing price on 9/1/2017
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
7,300 |
| Split-adjusted Price |
9.89 |
|
|
PIA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.50 / -2.08%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.66
|
9.89
|
7,300
|
|
|
8/31/2017
|
-0.70 / -2.83%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.92
|
10.10
|
2,600
|
|
|
8/30/2017
|
+0.40 / +1.65%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
10.40
|
700
|
|
|
8/29/2017
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.23
|
100
|
|
|
8/28/2017
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.35
|
10.23
|
400
|
|
|
8/25/2017
|
+1.60 / +6.90%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.62
|
10.44
|
1,120
|
|
|
8/24/2017
|
-0.80 / -3.33%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
9.77
|
1,500
|
|
|
8/23/2017
|
-0.40 / -1.64%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.85
|
10.10
|
2,010
|
|
|
8/22/2017
|
+0.10 / +0.41%
|
23.80
|
24.40
|
23.80
|
24.40
|
24.22
|
10.27
|
4,300
|
|
|
8/21/2017
|
0.00 / 0.00%
|
24.00
|
24.90
|
24.00
|
24.30
|
24.46
|
10.23
|
5,300
|
|
|
8/18/2017
|
0.00 / 0.00%
|
23.80
|
24.90
|
23.80
|
23.80
|
24.33
|
10.02
|
8,700
|
|
|
8/17/2017
|
+0.30 / +1.28%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
10.02
|
500
|
|
|
8/16/2017
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.59
|
9.89
|
2,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.06
|
1,200
|
|
|
8/14/2017
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.90
|
23.58
|
10.06
|
4,600
|
|
|
8/11/2017
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.06
|
2,000
|
|
|
8/10/2017
|
+0.50 / +2.17%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.46
|
9.89
|
16,110
|
|
|
8/9/2017
|
-0.40 / -1.71%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.94
|
9.68
|
5,124
|
|
|
8/8/2017
|
+0.40 / +1.74%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.07
|
9.85
|
6,700
|
|
|
8/7/2017
|
-0.10 / -0.43%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.07
|
9.68
|
7,000
|
|
|
8/4/2017
|
-0.50 / -2.13%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.08
|
9.68
|
2,935
|
|
|
8/3/2017
|
-0.40 / -1.67%
|
24.00
|
24.00
|
22.60
|
23.50
|
23.44
|
9.89
|
700
|
|
|
8/2/2017
|
+1.30 / +5.75%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.06
|
802
|
|
|
8/1/2017
|
-0.30 / -1.31%
|
21.00
|
23.50
|
20.00
|
22.60
|
21.23
|
9.51
|
30,302
|
|
|
7/31/2017
|
+0.30 / +1.33%
|
22.80
|
23.00
|
22.80
|
22.90
|
22.95
|
9.64
|
8,410
|
|
|
7/28/2017
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.51
|
80
|
|
|
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
|
|
|