|
Closing price on 10/5/2015
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
14,500 |
| Split-adjusted Price |
8.00 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2015
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
8.00
|
14,500
|
|
|
10/2/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
8.30
|
19,700
|
|
|
10/1/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.04
|
8.00
|
29,200
|
|
|
9/29/2015
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
11,700
|
|
|
9/28/2015
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.16
|
8.30
|
4,000
|
|
|
9/25/2015
|
+0.20 / +2.38%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.20
|
8.60
|
2,500
|
|
|
9/24/2015
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.10
|
8.40
|
4,300
|
|
|
9/23/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
8.10
|
8,700
|
|
|
9/22/2015
|
-0.50 / -5.75%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.23
|
8.20
|
2,100
|
|
|
9/21/2015
|
+0.70 / +8.75%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.68
|
8.70
|
1,300
|
|
|
9/18/2015
|
-0.10 / -1.14%
|
9.10
|
9.10
|
7.70
|
8.70
|
8.03
|
8.70
|
40,100
|
|
|
9/17/2015
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.97
|
8.80
|
20,800
|
|
|
9/16/2015
|
+0.40 / +4.55%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.04
|
9.20
|
7,700
|
|
|
9/15/2015
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.55
|
8.80
|
5,900
|
|
|
9/14/2015
|
-0.70 / -7.78%
|
9.00
|
9.00
|
8.00
|
8.30
|
8.28
|
8.30
|
12,800
|
|
|
9/11/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.01
|
9.00
|
3,600
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
25,800
|
|
|
9/9/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
9.00
|
13,300
|
|
|
9/8/2015
|
-0.10 / -1.08%
|
8.90
|
9.50
|
8.90
|
9.20
|
9.11
|
9.20
|
12,300
|
|
|
9/7/2015
|
-1.10 / -10.58%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.38
|
9.30
|
17,500
|
|
|
9/4/2015
|
-0.10 / -1.00%
|
10.00
|
10.80
|
9.80
|
9.90
|
10.40
|
9.90
|
48,800
|
|
|
9/3/2015
|
+1.20 / +13.64%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.49
|
10.00
|
59,900
|
|
|
9/1/2015
|
-0.10 / -1.10%
|
8.70
|
9.30
|
8.60
|
9.00
|
8.80
|
9.00
|
5,000
|
|
|
8/31/2015
|
+0.10 / +1.11%
|
10.00
|
10.00
|
8.90
|
9.10
|
9.03
|
9.10
|
19,200
|
|
|
8/28/2015
|
-0.10 / -1.14%
|
8.80
|
9.40
|
8.70
|
8.70
|
8.95
|
8.70
|
29,300
|
|
|
8/27/2015
|
+0.50 / +6.02%
|
8.40
|
9.40
|
8.30
|
8.80
|
8.82
|
8.80
|
22,913
|
|
|
8/26/2015
|
+0.30 / +3.75%
|
8.00
|
8.80
|
8.00
|
8.30
|
8.17
|
8.30
|
14,400
|
|
|
8/25/2015
|
-0.20 / -2.44%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.02
|
8.00
|
13,800
|
|
|
8/24/2015
|
+0.10 / +1.23%
|
8.70
|
9.00
|
7.70
|
8.20
|
8.08
|
8.20
|
36,200
|
|
|