|
Closing price on 12/19/2016
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
1,300 |
| Split-adjusted Price |
6.30 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2016
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.03
|
6.30
|
1,300
|
|
|
12/16/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
5.90
|
300
|
|
|
12/15/2016
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.95
|
6.00
|
4,400
|
|
|
12/14/2016
|
-0.30 / -4.92%
|
5.60
|
6.30
|
5.10
|
5.80
|
5.34
|
5.80
|
7,100
|
|
|
12/13/2016
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.03
|
6.10
|
5,800
|
|
|
12/12/2016
|
-0.50 / -7.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.12
|
6.00
|
2,600
|
|
|
12/9/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
12/8/2016
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
12/7/2016
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.56
|
6.40
|
1,500
|
|
|
12/6/2016
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
6.60
|
2,400
|
|
|
12/5/2016
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,200
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.58
|
6.60
|
8,200
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
11/29/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.49
|
6.60
|
15,700
|
|
|
11/28/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,000
|
|
|
11/25/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
11/24/2016
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.62
|
6.70
|
5,100
|
|
|
11/23/2016
|
+0.30 / +4.76%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.66
|
6.60
|
2,200
|
|
|
11/22/2016
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.46
|
6.30
|
2,000
|
|
|
11/21/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.77
|
6.70
|
2,100
|
|
|
11/18/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
5,300
|
|
|
11/17/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.67
|
6.80
|
300
|
|
|
11/16/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
6.80
|
2,200
|
|
|
11/15/2016
|
+0.50 / +8.06%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.44
|
6.70
|
1,800
|
|
|
11/14/2016
|
-1.00 / -13.89%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.24
|
6.20
|
4,500
|
|
|
11/11/2016
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4,700
|
|
|
11/10/2016
|
+0.90 / +15.79%
|
5.40
|
6.60
|
5.40
|
6.60
|
6.30
|
6.60
|
40,800
|
|
|
11/9/2016
|
-0.60 / -9.52%
|
5.60
|
6.00
|
5.60
|
5.70
|
5.75
|
5.70
|
3,700
|
|
|
11/8/2016
|
-1.10 / -14.86%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.43
|
6.30
|
300
|
|
|