|
|
Closing price on 3/10/2020
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
6.90 |
| Volume |
849,100 |
| Split-adjusted Price |
5.34 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
6.90
|
7.50
|
7.36
|
5.34
|
849,100
|
|
|
3/9/2020
|
-0.80 / -9.64%
|
8.10
|
8.20
|
7.50
|
7.50
|
7.62
|
5.34
|
1,408,000
|
|
|
3/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.27
|
5.91
|
296,300
|
|
|
3/5/2020
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.31
|
5.99
|
912,100
|
|
|
3/4/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.07
|
5.84
|
342,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
5.77
|
246,000
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
5.77
|
132,500
|
|
|
2/28/2020
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.97
|
5.77
|
349,900
|
|
|
2/27/2020
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.12
|
5.84
|
348,000
|
|
|
2/26/2020
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.04
|
5.77
|
534,900
|
|
|
2/25/2020
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.00
|
5.84
|
409,400
|
|
|
2/24/2020
|
-0.60 / -7.06%
|
8.50
|
8.60
|
7.90
|
7.90
|
8.12
|
5.63
|
1,057,200
|
|
|
2/21/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
6.06
|
730,600
|
|
|
2/20/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.65
|
6.20
|
784,400
|
|
|
2/19/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
6.27
|
121,400
|
|
|
2/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
6.27
|
290,200
|
|
|
2/17/2020
|
+0.30 / +3.53%
|
8.60
|
9.10
|
8.50
|
8.80
|
8.90
|
6.27
|
1,552,300
|
|
|
2/14/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.48
|
6.06
|
80,000
|
|
|
2/13/2020
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.06
|
306,200
|
|
|
2/12/2020
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.53
|
6.13
|
314,700
|
|
|
2/11/2020
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.54
|
5.99
|
370,100
|
|
|
2/10/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.46
|
6.13
|
224,900
|
|
|
2/7/2020
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.49
|
6.06
|
817,000
|
|
|
2/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
5.91
|
678,600
|
|
|
2/5/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.26
|
5.99
|
393,900
|
|
|
2/4/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.18
|
5.84
|
484,700
|
|
|
2/3/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.60
|
8.40
|
7.89
|
5.99
|
972,700
|
|
|
1/31/2020
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.61
|
5.99
|
483,000
|
|
|
1/30/2020
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.80
|
6.20
|
512,300
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.12
|
6.48
|
351,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|