|
Closing price on 6/15/2016
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
25,700 |
| Split-adjusted Price |
9.00 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2016
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.64
|
9.00
|
25,700
|
|
|
6/14/2016
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.29
|
8.90
|
30,300
|
|
|
6/13/2016
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.13
|
8.10
|
99,500
|
|
|
6/10/2016
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.89
|
8.80
|
18,400
|
|
|
6/9/2016
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.65
|
8.60
|
13,500
|
|
|
6/8/2016
|
-0.20 / -2.22%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.77
|
8.80
|
46,800
|
|
|
6/7/2016
|
-0.70 / -7.22%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.45
|
9.00
|
11,909
|
|
|
6/6/2016
|
+1.20 / +14.12%
|
8.80
|
9.70
|
8.60
|
9.70
|
9.60
|
9.70
|
82,100
|
|
|
6/3/2016
|
+0.70 / +8.64%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.53
|
8.80
|
61,300
|
|
|
6/2/2016
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.84
|
8.10
|
16,709
|
|
|
6/1/2016
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
13,900
|
|
|
5/31/2016
|
-0.90 / -10.71%
|
8.00
|
8.00
|
6.80
|
7.50
|
7.73
|
7.50
|
8,900
|
|
|
5/30/2016
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.01
|
8.40
|
3,200
|
|
|
5/27/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
8.20
|
13,600
|
|
|
5/26/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
400
|
|
|
5/25/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,700
|
|
|
5/24/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,500
|
|
|
5/23/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,600
|
|
|
5/20/2016
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5,600
|
|
|
5/19/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
8.10
|
2,000
|
|
|
5/18/2016
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
18,400
|
|
|
5/17/2016
|
-0.20 / -2.30%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.29
|
8.50
|
35,800
|
|
|
5/16/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.30
|
8.70
|
8.57
|
8.70
|
18,300
|
|
|
5/13/2016
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.65
|
8.80
|
200
|
|
|
5/12/2016
|
-0.30 / -3.41%
|
8.30
|
8.60
|
8.10
|
8.50
|
8.43
|
8.50
|
8,100
|
|
|
5/11/2016
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.56
|
8.80
|
3,800
|
|
|
5/10/2016
|
+0.70 / +8.75%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.36
|
8.70
|
20,800
|
|
|
5/9/2016
|
-0.70 / -8.05%
|
8.50
|
8.50
|
7.50
|
8.00
|
8.02
|
8.00
|
49,349
|
|
|
5/6/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.71
|
8.70
|
10,602
|
|
|
5/5/2016
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.78
|
8.90
|
5,600
|
|
|