|
Closing price on 8/20/2015
|
|
| Open |
12.20 |
| High |
13.40 |
| Low |
12.20 |
| Volume |
5,800 |
| Split-adjusted Price |
13.40 |
|
|
PPE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
+0.30 / +2.29%
|
12.20
|
13.40
|
12.20
|
13.40
|
13.30
|
13.40
|
5,800
|
|
|
8/19/2015
|
+0.30 / +2.34%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.07
|
13.10
|
700
|
|
|
8/18/2015
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.79
|
12.80
|
2,900
|
|
|
8/17/2015
|
-1.30 / -9.29%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.67
|
12.70
|
3,300
|
|
|
8/14/2015
|
-0.20 / -1.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.03
|
14.00
|
4,900
|
|
|
8/13/2015
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.28
|
14.20
|
1,300
|
|
|
8/12/2015
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.58
|
14.40
|
2,000
|
|
|
8/11/2015
|
-0.10 / -0.68%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.20
|
14.70
|
400
|
|
|
8/10/2015
|
-0.10 / -0.67%
|
14.80
|
15.30
|
14.80
|
14.80
|
14.83
|
14.80
|
1,800
|
|
|
8/7/2015
|
+0.40 / +2.76%
|
14.50
|
15.00
|
14.40
|
14.90
|
14.59
|
14.90
|
2,000
|
|
|
8/6/2015
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.31
|
14.50
|
1,700
|
|
|
8/5/2015
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.08
|
14.20
|
500
|
|
|
8/4/2015
|
+0.30 / +2.19%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.02
|
14.00
|
1,800
|
|
|
8/3/2015
|
+0.60 / +4.58%
|
13.40
|
13.70
|
11.80
|
13.70
|
13.37
|
13.70
|
10,500
|
|
|
7/31/2015
|
-0.50 / -3.68%
|
13.60
|
13.70
|
12.30
|
13.10
|
13.09
|
13.10
|
4,200
|
|
|
7/30/2015
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.48
|
13.60
|
3,600
|
|
|
7/29/2015
|
+0.20 / +1.52%
|
14.20
|
14.20
|
12.30
|
13.40
|
13.31
|
13.40
|
5,300
|
|
|
7/28/2015
|
+0.20 / +1.54%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.00
|
13.20
|
9,800
|
|
|
7/27/2015
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.89
|
13.00
|
19,900
|
|
|
7/24/2015
|
+0.50 / +4.07%
|
12.40
|
12.80
|
11.10
|
12.80
|
12.42
|
12.80
|
29,100
|
|
|
7/23/2015
|
+0.70 / +6.03%
|
11.90
|
12.50
|
11.80
|
12.30
|
12.23
|
12.30
|
26,000
|
|
|
7/22/2015
|
+1.00 / +9.43%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
11.60
|
14,100
|
|
|
7/21/2015
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.55
|
10.60
|
41,800
|
|
|
7/20/2015
|
+0.80 / +8.99%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.49
|
9.70
|
45,400
|
|
|
7/17/2015
|
+0.70 / +8.54%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
4,500
|
|
|
7/16/2015
|
+0.60 / +7.89%
|
8.00
|
8.30
|
6.90
|
8.20
|
8.04
|
8.20
|
24,700
|
|
|
7/15/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
6.90
|
7.60
|
7.10
|
7.60
|
3,400
|
|
|
7/14/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
6.90
|
7.60
|
7.58
|
7.60
|
6,100
|
|
|
7/13/2015
|
-0.40 / -5.00%
|
8.70
|
8.70
|
7.20
|
7.60
|
7.39
|
7.60
|
1,700
|
|
|
7/10/2015
|
-0.40 / -4.76%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.79
|
8.00
|
3,300
|
|
|