|
|
Closing price on 5/6/2020
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
713,700 |
| Split-adjusted Price |
4.85 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.65
|
4.85
|
1,422,300
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.51
|
4.70
|
549,900
|
|
|
4/9/2020
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
4.70
|
1,203,500
|
|
|
4/8/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.55
|
4.77
|
660,700
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.61
|
4.77
|
918,100
|
|
|
4/6/2020
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.49
|
4.77
|
1,005,900
|
|
|
4/3/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
4.42
|
1,408,900
|
|
|
4/1/2020
|
+0.20 / +3.39%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.01
|
4.35
|
453,500
|
|
|
3/31/2020
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.60
|
5.90
|
5.84
|
4.20
|
455,400
|
|
|
3/30/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.60
|
6.00
|
5.73
|
4.28
|
1,505,600
|
|
|
3/27/2020
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.16
|
4.42
|
513,700
|
|
|
3/26/2020
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
4.49
|
276,700
|
|
|
3/25/2020
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.46
|
4.70
|
1,189,300
|
|
|
3/24/2020
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.35
|
4.56
|
334,300
|
|
|
3/23/2020
|
-0.40 / -5.80%
|
6.40
|
6.90
|
6.30
|
6.50
|
6.45
|
4.63
|
1,191,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|