Closing price on 8/1/2017
|
|
Open |
13.30 |
High |
13.30 |
Low |
13.20 |
Volume |
200 |
Split-adjusted Price |
13.20 |
|
|
PPE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2017
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.25
|
13.20
|
200
|
|
7/31/2017
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
400
|
|
7/28/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
500
|
|
7/27/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
7/26/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
13.50
|
200
|
|
7/25/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.53
|
13.50
|
400
|
|
7/24/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.42
|
13.50
|
900
|
|
7/21/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
13.50
|
200
|
|
7/20/2017
|
+0.10 / +0.75%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.52
|
13.50
|
1,400
|
|
7/19/2017
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.37
|
13.40
|
300
|
|
7/18/2017
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.35
|
13.30
|
600
|
|
7/17/2017
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.41
|
13.40
|
700
|
|
7/14/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
7/13/2017
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.39
|
13.50
|
1,100
|
|
7/12/2017
|
+0.10 / +0.75%
|
13.30
|
13.40
|
12.90
|
13.40
|
13.21
|
13.40
|
3,300
|
|
7/11/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.25
|
13.30
|
200
|
|
7/10/2017
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
7/7/2017
|
+0.20 / +1.52%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.39
|
13.40
|
1,400
|
|
7/6/2017
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.26
|
13.20
|
1,000
|
|
7/5/2017
|
-0.10 / -0.75%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.26
|
13.30
|
1,000
|
|
7/4/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
7/3/2017
|
+0.20 / +1.52%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.26
|
13.40
|
1,600
|
|
6/30/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.18
|
13.20
|
1,800
|
|
6/29/2017
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.21
|
13.20
|
1,600
|
|
6/28/2017
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
6/27/2017
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.35
|
13.30
|
1,400
|
|
6/26/2017
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.36
|
13.30
|
900
|
|
6/23/2017
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.20
|
13.40
|
1,100
|
|
6/22/2017
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.25
|
13.30
|
200
|
|
6/21/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.26
|
13.20
|
500
|
|
|