|
Closing price on 11/23/2017
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
88,410 |
| Split-adjusted Price |
15.80 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.60
|
15.80
|
15.83
|
15.80
|
88,410
|
|
|
11/22/2017
|
-0.40 / -2.47%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.81
|
15.80
|
44,302
|
|
|
11/21/2017
|
+0.30 / +1.89%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.09
|
16.20
|
96,670
|
|
|
11/20/2017
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.70
|
15.90
|
16.03
|
15.90
|
105,118
|
|
|
11/17/2017
|
+0.10 / +0.64%
|
15.70
|
15.90
|
14.20
|
15.80
|
15.62
|
15.80
|
87,900
|
|
|
11/16/2017
|
-0.70 / -4.27%
|
15.50
|
15.90
|
14.80
|
15.70
|
15.45
|
15.70
|
211,991
|
|
|
11/15/2017
|
-1.80 / -9.89%
|
18.20
|
18.20
|
16.40
|
16.40
|
17.80
|
16.40
|
207,200
|
|
|
11/14/2017
|
-0.60 / -3.19%
|
19.00
|
19.00
|
17.20
|
18.20
|
18.12
|
18.20
|
210,100
|
|
|
11/13/2017
|
+1.70 / +9.94%
|
17.10
|
18.80
|
16.80
|
18.80
|
18.09
|
18.80
|
851,130
|
|
|
11/10/2017
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.20
|
17.10
|
16.43
|
17.10
|
742,334
|
|
|
11/9/2017
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.54
|
15.60
|
124,600
|
|
|
11/8/2017
|
+0.20 / +1.32%
|
15.20
|
16.20
|
15.20
|
15.40
|
15.82
|
15.40
|
360,820
|
|
|
11/7/2017
|
-1.00 / -6.17%
|
14.60
|
15.30
|
14.60
|
15.20
|
15.06
|
15.20
|
183,771
|
|
|
11/6/2017
|
-1.80 / -10.00%
|
18.50
|
18.50
|
16.20
|
16.20
|
16.79
|
16.20
|
8,650
|
|
|
11/3/2017
|
-2.00 / -10.00%
|
20.10
|
20.70
|
18.00
|
18.00
|
20.12
|
18.00
|
68,500
|
|
|
11/2/2017
|
-1.10 / -5.21%
|
21.00
|
21.10
|
19.00
|
20.00
|
19.07
|
20.00
|
4,259,200
|
|
|
11/1/2017
|
-2.30 / -9.83%
|
23.40
|
23.40
|
21.10
|
21.10
|
21.48
|
21.10
|
229,650
|
|
|
10/31/2017
|
+1.00 / +4.46%
|
22.50
|
23.40
|
22.40
|
23.40
|
22.98
|
23.40
|
757,621
|
|
|
10/30/2017
|
+1.70 / +8.21%
|
20.70
|
22.40
|
20.70
|
22.40
|
21.70
|
22.40
|
786,000
|
|
|
10/27/2017
|
-0.60 / -2.82%
|
19.20
|
21.80
|
19.20
|
20.70
|
19.46
|
20.70
|
1,915,930
|
|
|
10/26/2017
|
-2.30 / -9.75%
|
23.50
|
23.50
|
21.30
|
21.30
|
21.30
|
21.30
|
3,703,000
|
|
|
10/25/2017
|
-2.60 / -9.92%
|
25.90
|
26.00
|
23.60
|
23.60
|
24.99
|
23.60
|
26,215
|
|
|
10/24/2017
|
-1.70 / -6.09%
|
25.90
|
27.90
|
25.20
|
26.20
|
25.61
|
26.20
|
363,880
|
|
|
10/23/2017
|
-3.10 / -10.00%
|
29.90
|
29.90
|
27.90
|
27.90
|
28.02
|
27.90
|
1,040,759
|
|
|
10/20/2017
|
-0.10 / -0.32%
|
31.20
|
31.20
|
28.00
|
31.00
|
30.01
|
31.00
|
44,775
|
|
|
10/19/2017
|
-3.40 / -9.86%
|
34.40
|
34.50
|
31.10
|
31.10
|
31.65
|
31.10
|
1,723,875
|
|
|
10/18/2017
|
-0.30 / -0.86%
|
33.90
|
35.00
|
31.40
|
34.50
|
32.03
|
34.50
|
2,419,691
|
|
|
10/17/2017
|
-1.20 / -3.33%
|
35.90
|
35.90
|
32.40
|
34.80
|
32.53
|
34.80
|
566,700
|
|
|
10/16/2017
|
0.00 / 0.00%
|
32.40
|
36.00
|
32.40
|
36.00
|
32.47
|
36.00
|
614,600
|
|
|
10/13/2017
|
+0.50 / +1.41%
|
32.00
|
36.00
|
32.00
|
36.00
|
32.04
|
36.00
|
1,421,000
|
|
|