Closing price on 8/6/2018
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.10 |
Volume |
1,200 |
Split-adjusted Price |
3.98 |
|
|
PPS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2018
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.13
|
3.98
|
1,200
|
|
8/3/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.17
|
0
|
|
8/2/2018
|
+0.70 / +8.97%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
4.17
|
200
|
|
8/1/2018
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.83
|
300
|
|
7/31/2018
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.82
|
3.83
|
5,400
|
|
7/30/2018
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.83
|
3.98
|
1,200
|
|
7/27/2018
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.88
|
5,000
|
|
7/26/2018
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
3.93
|
9,800
|
|
7/25/2018
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.84
|
3.83
|
6,700
|
|
7/24/2018
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
400
|
|
7/23/2018
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.02
|
100
|
|
7/20/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
1,700
|
|
7/19/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
1,300
|
|
7/18/2018
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
100
|
|
7/17/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
3.88
|
9,500
|
|
7/16/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
0
|
|
7/13/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
400
|
|
7/12/2018
|
+0.10 / +1.27%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
3.93
|
16,700
|
|
7/11/2018
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
3.88
|
5,900
|
|
7/10/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
600
|
|
7/9/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
0
|
|
7/6/2018
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
4,400
|
|
7/5/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.02
|
0
|
|
7/4/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.02
|
0
|
|
7/3/2018
|
+0.20 / +2.50%
|
8.40
|
8.80
|
8.00
|
8.20
|
8.11
|
4.02
|
16,500
|
|
7/2/2018
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.93
|
400
|
|
6/29/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.13
|
3.98
|
600
|
|
6/28/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.98
|
0
|
|
6/27/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.98
|
200
|
|
6/26/2018
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.98
|
500
|
|
|