|
Closing price on 5/29/2017
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.60 |
| Volume |
3,600 |
| Split-adjusted Price |
6.60 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.68
|
6.60
|
3,600
|
|
|
5/26/2017
|
-0.60 / -8.33%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,000
|
|
|
5/25/2017
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
5/24/2017
|
-0.40 / -5.71%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.65
|
6.60
|
3,000
|
|
|
5/23/2017
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
5/22/2017
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.02
|
7.10
|
19,300
|
|
|
5/19/2017
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/18/2017
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.76
|
6.90
|
1,200
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.71
|
6.60
|
16,900
|
|
|
5/16/2017
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/12/2017
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
24,400
|
|
|
5/11/2017
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
5/10/2017
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
2,500
|
|
|
5/9/2017
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
4,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
4,300
|
|
|
5/5/2017
|
+0.30 / +4.84%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
1,700
|
|
|
5/4/2017
|
-0.40 / -6.06%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.34
|
6.20
|
23,100
|
|
|
5/3/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
4/28/2017
|
+0.20 / +3.03%
|
7.30
|
7.30
|
6.40
|
6.80
|
6.59
|
6.80
|
5,100
|
|
|
4/27/2017
|
-0.40 / -5.71%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.42
|
6.60
|
5,900
|
|
|
4/26/2017
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.78
|
7.00
|
5,400
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.88
|
6.80
|
6,100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,000
|
|
|
4/21/2017
|
-0.80 / -10.53%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4,996
|
|
|
4/20/2017
|
+0.40 / +5.56%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
4/19/2017
|
-0.40 / -5.26%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
7.20
|
2,300
|
|
|
4/18/2017
|
+0.50 / +7.04%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.47
|
7.60
|
900
|
|
|
4/17/2017
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
7.10
|
6,800
|
|
|
4/14/2017
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.29
|
7.40
|
6,800
|
|
|