|
Closing price on 12/12/2017
|
|
| Open |
6.20 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
4,900 |
| Split-adjusted Price |
6.70 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.64
|
6.70
|
4,900
|
|
|
12/11/2017
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
12/8/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
600
|
|
|
12/7/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
700
|
|
|
12/6/2017
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.57
|
6.90
|
300
|
|
|
12/5/2017
|
-0.70 / -10.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.31
|
6.30
|
19,900
|
|
|
12/4/2017
|
+0.30 / +4.48%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.29
|
7.00
|
25,900
|
|
|
12/1/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.67
|
6.50
|
9,000
|
|
|
11/30/2017
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
6.60
|
7,500
|
|
|
11/29/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
11/28/2017
|
+0.70 / +11.67%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
11/27/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.09
|
6.00
|
3,200
|
|
|
11/24/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
8,200
|
|
|
11/23/2017
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.09
|
6.10
|
12,100
|
|
|
11/22/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
8,000
|
|
|
11/21/2017
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,000
|
|
|
11/20/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
2,300
|
|
|
11/17/2017
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
|
11/16/2017
|
+0.50 / +8.06%
|
5.50
|
6.70
|
5.50
|
6.70
|
6.10
|
6.70
|
200
|
|
|
11/15/2017
|
+0.70 / +12.73%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
6.20
|
4,300
|
|
|
11/14/2017
|
-0.70 / -11.29%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.42
|
5.50
|
500
|
|
|
11/13/2017
|
+0.30 / +5.08%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.11
|
6.20
|
7,500
|
|
|
11/10/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
5.80
|
5.80
|
5.91
|
5.80
|
8,200
|
|
|
11/9/2017
|
-0.90 / -13.43%
|
6.90
|
6.90
|
5.80
|
5.80
|
5.89
|
5.80
|
10,000
|
|
|
11/8/2017
|
+0.70 / +11.67%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
11/7/2017
|
-0.80 / -11.76%
|
7.00
|
7.00
|
6.00
|
6.00
|
6.05
|
6.00
|
2,000
|
|
|
11/6/2017
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.40
|
6.80
|
300
|
|
|
11/3/2017
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
1,700
|
|
|
11/2/2017
|
+0.80 / +13.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
11/1/2017
|
-0.60 / -9.09%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
2,200
|
|
|