|
|
Closing price on 7/3/2019
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
209,700 |
| Split-adjusted Price |
6.86 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.34
|
6.86
|
209,700
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
6.92
|
374,800
|
|
|
7/1/2019
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.28
|
6.92
|
243,400
|
|
|
6/28/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.15
|
6.86
|
167,800
|
|
|
6/27/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
6.86
|
326,500
|
|
|
6/26/2019
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.26
|
6.86
|
256,300
|
|
|
6/25/2019
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.28
|
6.92
|
360,200
|
|
|
6/24/2019
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.33
|
6.86
|
342,800
|
|
|
6/21/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.45
|
7.05
|
240,100
|
|
|
6/20/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
7.11
|
292,000
|
|
|
6/19/2019
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
7.11
|
231,000
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.47
|
7.05
|
135,700
|
|
|
6/17/2019
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.52
|
7.05
|
403,900
|
|
|
6/14/2019
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
7.17
|
143,600
|
|
|
6/13/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
7.29
|
356,000
|
|
|
6/12/2019
|
+0.50 / +4.39%
|
11.40
|
12.20
|
11.40
|
11.90
|
11.90
|
7.29
|
873,800
|
|
|
6/11/2019
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.52
|
6.98
|
298,400
|
|
|
6/10/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
6.98
|
79,500
|
|
|
6/7/2019
|
+0.30 / +2.70%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.23
|
6.98
|
159,100
|
|
|
6/6/2019
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.21
|
6.80
|
596,500
|
|
|
6/5/2019
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.43
|
6.92
|
182,400
|
|
|
6/4/2019
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.49
|
6.98
|
328,800
|
|
|
6/3/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.56
|
7.05
|
204,900
|
|
|
5/31/2019
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.62
|
7.05
|
217,000
|
|
|
5/30/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.78
|
7.23
|
122,600
|
|
|
5/29/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.23
|
1,658,500
|
|
|
5/28/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
7.29
|
166,400
|
|
|
5/27/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
7.29
|
27,800
|
|
|
5/24/2019
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.95
|
7.29
|
519,600
|
|
|
5/23/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
7.23
|
92,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|