|
|
Closing price on 5/27/2020
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
768,000 |
| Split-adjusted Price |
5.27 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.54
|
5.27
|
768,000
|
|
|
5/26/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.63
|
5.49
|
1,376,400
|
|
|
5/25/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.61
|
5.42
|
334,100
|
|
|
5/22/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
5.49
|
893,600
|
|
|
5/21/2020
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
5.49
|
2,719,800
|
|
|
5/20/2020
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
5.34
|
2,975,900
|
|
|
5/19/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.53
|
5.42
|
1,014,700
|
|
|
5/18/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.43
|
5.34
|
493,900
|
|
|
5/15/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.48
|
5.34
|
976,700
|
|
|
5/14/2020
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.58
|
5.34
|
883,300
|
|
|
5/13/2020
|
+0.60 / +8.45%
|
7.10
|
7.70
|
7.00
|
7.70
|
7.38
|
5.49
|
2,223,800
|
|
|
5/12/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.12
|
5.06
|
814,200
|
|
|
5/11/2020
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.07
|
5.13
|
1,277,900
|
|
|
5/8/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.98
|
4.99
|
1,070,200
|
|
|
5/7/2020
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.89
|
4.99
|
1,848,600
|
|
|
5/6/2020
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.66
|
4.85
|
713,700
|
|
|
5/5/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
4.77
|
83,900
|
|
|
5/4/2020
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
4.77
|
732,500
|
|
|
4/29/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
4.85
|
286,400
|
|
|
4/28/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
4.99
|
441,900
|
|
|
4/27/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.93
|
4.99
|
494,700
|
|
|
4/24/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.86
|
4.99
|
1,497,000
|
|
|
4/23/2020
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.88
|
4.85
|
439,700
|
|
|
4/22/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.72
|
4.92
|
1,071,000
|
|
|
4/21/2020
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.89
|
4.92
|
1,006,700
|
|
|
4/20/2020
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.10
|
7.20
|
5.06
|
764,000
|
|
|
4/17/2020
|
+0.40 / +5.97%
|
6.70
|
7.20
|
6.70
|
7.10
|
6.93
|
5.06
|
2,277,600
|
|
|
4/16/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.73
|
4.77
|
693,500
|
|
|
4/15/2020
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.83
|
4.92
|
1,192,500
|
|
|
4/14/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.67
|
4.77
|
493,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|