|
Closing price on 5/11/2016
|
|
| Open |
8.40 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
3,800 |
| Split-adjusted Price |
8.80 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.56
|
8.80
|
3,800
|
|
|
5/10/2016
|
+0.70 / +8.75%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.36
|
8.70
|
20,800
|
|
|
5/9/2016
|
-0.70 / -8.05%
|
8.50
|
8.50
|
7.50
|
8.00
|
8.02
|
8.00
|
49,349
|
|
|
5/6/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.71
|
8.70
|
10,602
|
|
|
5/5/2016
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.78
|
8.90
|
5,600
|
|
|
5/4/2016
|
-0.90 / -9.38%
|
8.90
|
9.50
|
8.60
|
8.70
|
8.87
|
8.70
|
22,100
|
|
|
4/29/2016
|
+1.30 / +14.77%
|
8.90
|
10.10
|
8.90
|
10.10
|
9.63
|
10.10
|
15,521
|
|
|
4/28/2016
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
9,800
|
|
|
4/27/2016
|
-0.60 / -6.00%
|
8.60
|
9.40
|
8.60
|
9.40
|
8.84
|
9.40
|
151,000
|
|
|
4/26/2016
|
-1.10 / -9.91%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.14
|
10.00
|
98,600
|
|
|
4/25/2016
|
+0.20 / +1.83%
|
11.00
|
12.50
|
10.90
|
11.10
|
11.66
|
11.10
|
84,400
|
|
|
4/22/2016
|
-0.80 / -6.96%
|
10.50
|
11.90
|
10.50
|
10.70
|
10.88
|
10.70
|
28,600
|
|
|
4/21/2016
|
+1.10 / +10.58%
|
10.70
|
12.30
|
10.70
|
11.50
|
11.94
|
11.50
|
32,000
|
|
|
4/20/2016
|
-0.50 / -4.59%
|
10.50
|
11.00
|
10.40
|
10.40
|
10.69
|
10.40
|
38,500
|
|
|
4/19/2016
|
-0.50 / -4.39%
|
11.20
|
11.90
|
9.90
|
10.90
|
10.96
|
10.90
|
43,500
|
|
|
4/15/2016
|
+0.20 / +1.77%
|
11.30
|
12.00
|
11.20
|
11.50
|
11.40
|
11.50
|
46,900
|
|
|
4/14/2016
|
-0.50 / -4.24%
|
11.90
|
12.40
|
11.30
|
11.30
|
11.86
|
11.30
|
26,800
|
|
|
4/13/2016
|
-0.70 / -5.60%
|
11.50
|
12.30
|
11.50
|
11.80
|
12.11
|
11.80
|
71,600
|
|
|
4/12/2016
|
-0.50 / -3.85%
|
12.90
|
14.00
|
12.40
|
12.50
|
12.99
|
12.50
|
89,200
|
|
|
4/11/2016
|
+0.70 / +5.69%
|
12.80
|
14.10
|
12.70
|
13.00
|
13.21
|
13.00
|
83,120
|
|
|
4/8/2016
|
+1.50 / +13.64%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.25
|
12.50
|
130,700
|
|
|
4/7/2016
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.50
|
11.00
|
10.88
|
11.00
|
29,500
|
|
|
4/6/2016
|
+0.40 / +3.60%
|
11.20
|
12.00
|
11.20
|
11.50
|
11.44
|
11.50
|
47,100
|
|
|
4/5/2016
|
+0.20 / +1.83%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.22
|
11.10
|
70,000
|
|
|
4/4/2016
|
-0.10 / -0.91%
|
10.40
|
11.90
|
10.40
|
10.90
|
11.12
|
10.90
|
82,300
|
|
|
4/1/2016
|
+0.70 / +6.42%
|
10.90
|
11.60
|
9.70
|
11.60
|
10.96
|
11.60
|
37,900
|
|
|
3/31/2016
|
-1.00 / -8.40%
|
11.10
|
11.60
|
10.90
|
10.90
|
11.06
|
10.90
|
156,203
|
|
|
3/30/2016
|
-1.80 / -13.14%
|
13.40
|
14.00
|
11.90
|
11.90
|
12.79
|
11.90
|
249,310
|
|
|
3/29/2016
|
-0.80 / -5.52%
|
14.90
|
14.90
|
13.50
|
13.70
|
14.00
|
13.70
|
115,700
|
|
|
3/28/2016
|
+0.70 / +5.07%
|
15.70
|
15.70
|
13.50
|
14.50
|
14.93
|
14.50
|
258,351
|
|
|