|
Closing price on 5/20/2016
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.20 |
| Volume |
3,000 |
| Split-adjusted Price |
17.30 |
|
|
PPE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.23
|
17.30
|
3,000
|
|
|
5/19/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.50
|
17.30
|
1,800
|
|
|
5/18/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
15.90
|
17.50
|
17.37
|
17.50
|
1,200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
900
|
|
|
5/16/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.41
|
17.50
|
800
|
|
|
5/13/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
400
|
|
|
5/12/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.60
|
17.50
|
800
|
|
|
5/11/2016
|
-0.10 / -0.56%
|
17.60
|
17.60
|
16.10
|
17.60
|
17.45
|
17.60
|
1,000
|
|
|
5/10/2016
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
900
|
|
|
5/9/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
700
|
|
|
5/6/2016
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.83
|
17.80
|
700
|
|
|
5/5/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
500
|
|
|
5/4/2016
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
700
|
|
|
4/29/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.20
|
17.70
|
17.57
|
17.70
|
900
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
300
|
|
|
4/27/2016
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.63
|
17.70
|
1,600
|
|
|
4/26/2016
|
+0.10 / +0.57%
|
17.40
|
17.60
|
15.80
|
17.60
|
16.85
|
17.60
|
1,700
|
|
|
4/25/2016
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,000
|
|
|
4/22/2016
|
+0.10 / +0.58%
|
17.40
|
17.40
|
16.50
|
17.40
|
17.31
|
17.40
|
1,400
|
|
|
4/21/2016
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
500
|
|
|
4/20/2016
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.17
|
17.20
|
1,600
|
|
|
4/19/2016
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.10
|
17.20
|
400
|
|
|
4/15/2016
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
200
|
|
|
4/14/2016
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
4/13/2016
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.83
|
16.90
|
300
|
|
|
4/12/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
400
|
|
|
4/11/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
200
|
|
|
4/8/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
100
|
|
|
4/7/2016
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
300
|
|
|
4/6/2016
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
200
|
|
|