|
Closing price on 8/19/2016
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
1,000 |
| Split-adjusted Price |
11.00 |
|
|
PPE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
1,000
|
|
|
8/18/2016
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
2,300
|
|
|
8/17/2016
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
11.00
|
1,500
|
|
|
8/16/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
1,200
|
|
|
8/15/2016
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
2,000
|
|
|
8/12/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
800
|
|
|
8/11/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.77
|
10.80
|
900
|
|
|
8/10/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
10.80
|
900
|
|
|
8/9/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
9.70
|
10.70
|
10.68
|
10.70
|
1,900
|
|
|
8/8/2016
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.79
|
10.70
|
900
|
|
|
8/5/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.72
|
10.80
|
1,000
|
|
|
8/4/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.63
|
10.70
|
1,100
|
|
|
8/3/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.62
|
10.60
|
600
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.75
|
10.60
|
600
|
|
|
8/1/2016
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.58
|
10.60
|
600
|
|
|
7/29/2016
|
-0.20 / -1.83%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.78
|
10.70
|
1,300
|
|
|
7/28/2016
|
-0.30 / -2.68%
|
10.70
|
11.70
|
10.60
|
10.90
|
10.94
|
10.90
|
4,600
|
|
|
7/27/2016
|
-0.30 / -2.61%
|
11.20
|
11.60
|
11.20
|
11.20
|
11.51
|
11.20
|
1,500
|
|
|
7/26/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.40
|
11.50
|
11.56
|
11.50
|
6,200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
2,300
|
|
|
7/22/2016
|
-0.10 / -0.86%
|
11.60
|
11.80
|
10.50
|
11.50
|
11.60
|
11.50
|
6,800
|
|
|
7/21/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.56
|
11.60
|
1,600
|
|
|
7/20/2016
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.61
|
11.70
|
2,200
|
|
|
7/19/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.72
|
11.80
|
1,800
|
|
|
7/18/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.83
|
11.80
|
300
|
|
|
7/15/2016
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.77
|
11.80
|
1,800
|
|
|
7/14/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
11.90
|
12.05
|
11.90
|
1,700
|
|
|
7/13/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.60
|
11.90
|
3,900
|
|
|
7/12/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
11.90
|
1,200
|
|
|
7/11/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
11.90
|
12.90
|
11.90
|
600
|
|
|