|
|
Closing price on 12/5/2019
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
654,700 |
| Split-adjusted Price |
6.27 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
6.27
|
654,700
|
|
|
12/4/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
6.34
|
257,600
|
|
|
12/3/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.96
|
6.41
|
173,700
|
|
|
12/2/2019
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.10
|
6.41
|
802,800
|
|
|
11/29/2019
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.19
|
6.63
|
86,100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
6.56
|
240,400
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.56
|
475,100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.25
|
6.56
|
126,900
|
|
|
11/25/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
6.56
|
274,900
|
|
|
11/22/2019
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.37
|
6.63
|
854,200
|
|
|
11/21/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
6.56
|
622,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
6.63
|
361,400
|
|
|
11/19/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.36
|
6.63
|
145,500
|
|
|
11/18/2019
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.34
|
6.70
|
133,000
|
|
|
11/15/2019
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.36
|
6.63
|
569,500
|
|
|
11/14/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.63
|
264,800
|
|
|
11/13/2019
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
6.70
|
170,600
|
|
|
11/12/2019
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
2,439,200
|
|
|
11/11/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.34
|
6.70
|
620,600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.48
|
6.77
|
408,900
|
|
|
11/7/2019
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
1,560,200
|
|
|
11/6/2019
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.23
|
6.56
|
211,200
|
|
|
11/5/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
6.63
|
719,600
|
|
|
11/4/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.41
|
6.70
|
383,700
|
|
|
11/1/2019
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.39
|
6.77
|
800,200
|
|
|
10/31/2019
|
-0.10 / -1.06%
|
9.60
|
9.70
|
9.20
|
9.30
|
9.31
|
6.63
|
788,000
|
|
|
10/30/2019
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
6.70
|
866,630
|
|
|
10/29/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.38
|
6.77
|
299,300
|
|
|
10/28/2019
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.53
|
6.77
|
377,100
|
|
|
10/25/2019
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.43
|
6.63
|
855,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|