|
Closing price on 8/1/2017
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
17,000 |
| Split-adjusted Price |
5.90 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
17,000
|
|
|
7/31/2017
|
+0.20 / +3.45%
|
6.20
|
6.20
|
5.80
|
6.00
|
5.95
|
6.00
|
2,800
|
|
|
7/28/2017
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.60
|
5.80
|
5.77
|
5.80
|
1,700
|
|
|
7/27/2017
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.82
|
5.90
|
4,600
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.16
|
6.00
|
2,500
|
|
|
7/25/2017
|
+0.10 / +1.69%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.06
|
6.00
|
1,900
|
|
|
7/24/2017
|
-0.50 / -7.81%
|
6.30
|
6.30
|
5.80
|
5.90
|
5.87
|
5.90
|
27,900
|
|
|
7/21/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
400
|
|
|
7/20/2017
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
7/19/2017
|
+0.60 / +10.17%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.42
|
6.50
|
600
|
|
|
7/18/2017
|
+0.20 / +3.51%
|
6.30
|
6.30
|
5.80
|
5.90
|
5.86
|
5.90
|
3,500
|
|
|
7/17/2017
|
-0.10 / -1.72%
|
6.40
|
6.40
|
5.70
|
5.70
|
5.76
|
5.70
|
22,600
|
|
|
7/14/2017
|
+0.10 / +1.75%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.81
|
5.80
|
7,800
|
|
|
7/13/2017
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.78
|
5.70
|
44,400
|
|
|
7/12/2017
|
-0.10 / -1.64%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
5,100
|
|
|
7/11/2017
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
2,600
|
|
|
7/10/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/7/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
3,300
|
|
|
7/6/2017
|
+0.10 / +1.69%
|
6.00
|
6.30
|
5.80
|
6.00
|
5.99
|
6.00
|
6,200
|
|
|
7/5/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.98
|
5.90
|
1,600
|
|
|
7/4/2017
|
-0.30 / -4.76%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/3/2017
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
5.98
|
6.30
|
600
|
|
|
6/30/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.30
|
1,900
|
|
|
6/29/2017
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
6.30
|
3,100
|
|
|
6/28/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
6/27/2017
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.15
|
6.30
|
400
|
|
|
6/26/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
6/23/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.30
|
20,100
|
|
|
6/22/2017
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
6/21/2017
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
3,000
|
|
|