Closing price on 9/3/2020
|
|
Open |
27.20 |
High |
27.20 |
Low |
27.10 |
Volume |
8,000 |
Split-adjusted Price |
20.57 |
|
|
PIA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/11/2020
|
+2.40 / +9.76%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
18.19
|
3,500
|
|
8/10/2020
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.58
|
0
|
|
8/7/2020
|
-2.00 / -7.52%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.65
|
16.58
|
200
|
|
8/6/2020
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
17.92
|
0
|
|
8/5/2020
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
17.92
|
0
|
|
8/4/2020
|
+2.40 / +9.92%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.55
|
17.92
|
200
|
|
8/3/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.31
|
0
|
|
7/31/2020
|
-2.20 / -8.33%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.31
|
100
|
|
7/30/2020
|
+2.40 / +10.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
17.79
|
100
|
|
7/29/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.17
|
0
|
|
7/28/2020
|
-1.50 / -5.88%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.17
|
100
|
|
7/27/2020
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
17.18
|
100
|
|
7/24/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
0
|
|
7/23/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.52
|
0
|
|
|