|
Closing price on 7/13/2016
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
8,200 |
| Split-adjusted Price |
8.20 |
|
|
XPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.06
|
8.20
|
8,200
|
|
|
7/12/2016
|
+0.20 / +2.50%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.21
|
8.20
|
2,100
|
|
|
7/11/2016
|
-0.30 / -3.61%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.30
|
8.00
|
17,400
|
|
|
7/8/2016
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.29
|
8.30
|
8,300
|
|
|
7/7/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.21
|
8.30
|
26,594
|
|
|
7/6/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.27
|
8.30
|
5,900
|
|
|
7/5/2016
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.10
|
8.30
|
8.31
|
8.30
|
18,300
|
|
|
7/4/2016
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.42
|
8.80
|
19,500
|
|
|
7/1/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
13,800
|
|
|
6/30/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.27
|
8.20
|
12,100
|
|
|
6/29/2016
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8,800
|
|
|
6/28/2016
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.17
|
8.30
|
5,600
|
|
|
6/27/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.14
|
8.20
|
28,744
|
|
|
6/24/2016
|
-0.80 / -9.09%
|
8.70
|
8.70
|
7.90
|
8.00
|
8.22
|
8.00
|
10,536
|
|
|
6/23/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.90
|
8.80
|
19,900
|
|
|
6/22/2016
|
+0.40 / +4.76%
|
8.70
|
9.10
|
8.70
|
8.80
|
8.92
|
8.80
|
11,300
|
|
|
6/21/2016
|
-0.40 / -4.55%
|
8.30
|
8.80
|
8.30
|
8.40
|
8.49
|
8.40
|
13,200
|
|
|
6/20/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.86
|
8.80
|
10,400
|
|
|
6/17/2016
|
+0.20 / +2.30%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.84
|
8.90
|
15,500
|
|
|
6/16/2016
|
-0.30 / -3.33%
|
8.60
|
9.30
|
8.60
|
8.70
|
8.94
|
8.70
|
80,105
|
|
|
6/15/2016
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.64
|
9.00
|
25,700
|
|
|
6/14/2016
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.00
|
8.90
|
8.29
|
8.90
|
30,300
|
|
|
6/13/2016
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.13
|
8.10
|
99,500
|
|
|
6/10/2016
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.89
|
8.80
|
18,400
|
|
|
6/9/2016
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.65
|
8.60
|
13,500
|
|
|
6/8/2016
|
-0.20 / -2.22%
|
8.50
|
9.10
|
8.50
|
8.80
|
8.77
|
8.80
|
46,800
|
|
|
6/7/2016
|
-0.70 / -7.22%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.45
|
9.00
|
11,909
|
|
|
6/6/2016
|
+1.20 / +14.12%
|
8.80
|
9.70
|
8.60
|
9.70
|
9.60
|
9.70
|
82,100
|
|
|
6/3/2016
|
+0.70 / +8.64%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.53
|
8.80
|
61,300
|
|
|
6/2/2016
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.84
|
8.10
|
16,709
|
|
|