Closing price on 5/26/2017
|
|
Open |
13.20 |
High |
13.20 |
Low |
12.70 |
Volume |
2,400 |
Split-adjusted Price |
13.00 |
|
|
PPE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
13.00
|
12.98
|
13.00
|
2,400
|
|
5/25/2017
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
200
|
|
5/24/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.12
|
13.20
|
1,400
|
|
5/23/2017
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.70
|
13.20
|
12.87
|
13.20
|
1,000
|
|
5/22/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.07
|
13.10
|
1,000
|
|
5/19/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
13.10
|
400
|
|
5/18/2017
|
+0.10 / +0.77%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.00
|
13.10
|
400
|
|
5/17/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
13.00
|
200
|
|
5/16/2017
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.70
|
13.00
|
12.91
|
13.00
|
700
|
|
5/15/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.93
|
12.90
|
300
|
|
5/12/2017
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
13.00
|
12.81
|
13.00
|
3,200
|
|
5/11/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
5/10/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.83
|
13.00
|
700
|
|
5/9/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
400
|
|
5/8/2017
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.01
|
13.00
|
700
|
|
5/5/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.94
|
13.00
|
900
|
|
5/4/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.83
|
13.00
|
900
|
|
5/3/2017
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
4/28/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
12.90
|
1,500
|
|
4/27/2017
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.80
|
12.90
|
200
|
|
4/26/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
12.80
|
1,100
|
|
4/25/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
12.80
|
200
|
|
4/24/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
12.80
|
200
|
|
4/21/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
4/20/2017
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.70
|
12.80
|
800
|
|
4/19/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.80
|
12.70
|
2,000
|
|
4/18/2017
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
12.80
|
700
|
|
4/17/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
4/14/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.70
|
12.70
|
1,100
|
|
4/13/2017
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
200
|
|
|