|
Closing price on 11/30/2020
|
|
Open |
7.30 |
High |
7.40 |
Low |
7.30 |
Volume |
1,647,700 |
Split-adjusted Price |
5.48 |
|
|
CEO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
5.48
|
1,647,700
|
|
11/27/2020
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.38
|
5.48
|
680,500
|
|
11/26/2020
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.43
|
5.63
|
4,359,000
|
|
11/25/2020
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.21
|
5.48
|
2,329,600
|
|
11/24/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
5.40
|
2,117,800
|
|
11/23/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
5.40
|
1,334,400
|
|
11/20/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
5.40
|
1,266,700
|
|
11/19/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.15
|
5.40
|
1,698,600
|
|
11/18/2020
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.15
|
5.48
|
1,293,000
|
|
11/17/2020
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
5.33
|
404,600
|
|
11/16/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.04
|
5.25
|
911,200
|
|
11/13/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
5.33
|
635,000
|
|
11/12/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.11
|
5.40
|
274,700
|
|
11/11/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.13
|
5.40
|
505,100
|
|
11/10/2020
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.17
|
5.48
|
1,969,350
|
|
11/9/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
5.25
|
501,200
|
|
11/6/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
5.18
|
712,600
|
|
11/5/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
5.25
|
358,600
|
|
11/4/2020
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
5.25
|
1,807,600
|
|
11/3/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
5.25
|
321,800
|
|
11/2/2020
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.93
|
5.25
|
968,500
|
|
10/30/2020
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.84
|
5.10
|
714,400
|
|
10/29/2020
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
5.18
|
823,400
|
|
10/28/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.94
|
5.25
|
2,125,400
|
|
10/27/2020
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.08
|
5.25
|
1,934,400
|
|
10/26/2020
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.23
|
5.40
|
1,820,400
|
|
10/23/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.32
|
5.55
|
1,508,600
|
|
10/22/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.32
|
5.55
|
2,630,200
|
|
10/21/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.47
|
5.55
|
1,452,700
|
|
10/20/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
5.63
|
1,695,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|