Closing price on 9/23/2020
|
|
Open |
27.00 |
High |
27.10 |
Low |
27.00 |
Volume |
2,600 |
Split-adjusted Price |
20.49 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2020
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.01
|
20.49
|
2,600
|
|
9/22/2020
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.49
|
1,700
|
|
9/21/2020
|
+1.10 / +4.21%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.03
|
20.65
|
600
|
|
9/18/2020
|
-1.90 / -6.79%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.81
|
190
|
|
9/17/2020
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
21.25
|
400
|
|
9/16/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.49
|
2,400
|
|
9/15/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.49
|
100
|
|
9/14/2020
|
+1.00 / +3.85%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.78
|
20.49
|
3,700
|
|
9/11/2020
|
-1.00 / -3.70%
|
27.00
|
27.00
|
25.20
|
26.00
|
26.34
|
19.73
|
3,410
|
|
9/10/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.49
|
1,300
|
|
9/9/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.49
|
2,300
|
|
9/8/2020
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
27.00
|
26.98
|
20.49
|
5,400
|
|
9/7/2020
|
-0.10 / -0.37%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.05
|
20.49
|
4,100
|
|
9/4/2020
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
20.57
|
0
|
|
9/3/2020
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.19
|
20.57
|
8,000
|
|
9/1/2020
|
+0.10 / +0.37%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.18
|
20.65
|
3,900
|
|
8/31/2020
|
0.00 / 0.00%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.58
|
20.57
|
5,700
|
|
8/28/2020
|
0.00 / 0.00%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.31
|
20.57
|
800
|
|
8/27/2020
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.06
|
20.57
|
9,000
|
|
8/26/2020
|
+1.40 / +5.45%
|
25.80
|
27.10
|
25.70
|
27.10
|
26.76
|
20.57
|
7,100
|
|
8/25/2020
|
-2.00 / -7.22%
|
25.50
|
27.00
|
25.50
|
25.70
|
25.72
|
19.51
|
2,000
|
|
8/24/2020
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.90
|
21.02
|
6,000
|
|
8/21/2020
|
-3.50 / -11.22%
|
29.00
|
29.00
|
27.60
|
27.70
|
27.91
|
21.02
|
3,800
|
|
8/20/2020
|
+0.20 / +0.65%
|
32.00
|
32.00
|
30.20
|
31.20
|
30.74
|
21.02
|
19,200
|
|
8/19/2020
|
-0.50 / -1.59%
|
32.00
|
32.00
|
30.00
|
31.00
|
30.97
|
20.89
|
7,700
|
|
8/18/2020
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.40
|
31.50
|
31.68
|
21.23
|
30,900
|
|
8/17/2020
|
+0.30 / +0.96%
|
31.90
|
32.00
|
31.30
|
31.50
|
31.58
|
21.23
|
59,190
|
|
8/14/2020
|
+1.70 / +5.76%
|
29.60
|
32.40
|
29.30
|
31.20
|
31.34
|
21.02
|
25,000
|
|
8/13/2020
|
+2.60 / +9.67%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.49
|
19.88
|
13,000
|
|
8/12/2020
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
18.13
|
100
|
|
|