|
Closing price on 8/4/2015
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
1,800 |
| Split-adjusted Price |
14.00 |
|
|
PPE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2015
|
-0.10 / -1.18%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.03
|
8.40
|
1,600
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
7.70
|
8.50
|
8.53
|
8.50
|
1,500
|
|
|
7/7/2015
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
4,300
|
|
|
7/6/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.40
|
8.90
|
8.57
|
8.90
|
600
|
|
|
7/3/2015
|
+0.10 / +1.15%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.30
|
8.80
|
300
|
|
|
7/2/2015
|
-0.10 / -1.14%
|
9.30
|
9.30
|
8.00
|
8.70
|
8.68
|
8.70
|
600
|
|
|
7/1/2015
|
-0.40 / -4.35%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.55
|
8.80
|
12,700
|
|
|
6/30/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
6/29/2015
|
+0.10 / +1.10%
|
8.20
|
9.20
|
8.20
|
9.20
|
8.70
|
9.20
|
200
|
|
|
6/26/2015
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.20
|
9.10
|
200
|
|
|
6/25/2015
|
+0.30 / +3.37%
|
9.20
|
9.20
|
8.60
|
9.20
|
9.00
|
9.20
|
6,600
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|