|
Closing price on 12/8/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
289,502 |
| Split-adjusted Price |
9.63 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.15
|
9.63
|
289,502
|
|
|
12/7/2016
|
+0.60 / +6.06%
|
10.00
|
10.80
|
9.70
|
10.50
|
10.42
|
10.01
|
319,900
|
|
|
12/6/2016
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.44
|
4,500
|
|
|
12/5/2016
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.58
|
32,155
|
|
|
12/2/2016
|
+0.70 / +9.33%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.19
|
7.82
|
71,600
|
|
|
12/1/2016
|
+0.60 / +8.70%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
7.15
|
1,696,500
|
|
|
11/30/2016
|
+0.60 / +9.52%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.87
|
6.58
|
512,600
|
|
|
11/29/2016
|
+0.50 / +8.62%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.00
|
45,300
|
|
|
11/28/2016
|
-0.60 / -9.38%
|
6.40
|
6.50
|
5.80
|
5.80
|
6.40
|
5.53
|
12,618
|
|
|
11/25/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.10
|
9,200
|
|
|
11/24/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
6.19
|
2,300
|
|
|
11/23/2016
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.41
|
6.10
|
36,500
|
|
|
11/22/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
6.10
|
500
|
|
|
11/21/2016
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.10
|
133,000
|
|
|
11/18/2016
|
-0.20 / -2.94%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.46
|
6.29
|
115,900
|
|
|
11/17/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.48
|
4,000
|
|
|
11/16/2016
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.68
|
6.39
|
115,900
|
|
|
11/15/2016
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
6.19
|
3,101
|
|
|
11/14/2016
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.60
|
6.48
|
33,025
|
|
|
11/11/2016
|
-0.40 / -5.71%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.29
|
1,100
|
|
|
11/10/2016
|
-0.20 / -2.78%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.10
|
6.67
|
99,600
|
|
|
11/9/2016
|
-0.30 / -4.00%
|
7.40
|
7.40
|
6.80
|
7.20
|
7.08
|
6.86
|
28,300
|
|
|
11/8/2016
|
+0.10 / +1.35%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.47
|
7.15
|
16,300
|
|
|
11/7/2016
|
+0.20 / +2.78%
|
7.10
|
7.70
|
7.10
|
7.40
|
7.35
|
7.05
|
107,600
|
|
|
11/4/2016
|
+0.10 / +1.41%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.01
|
6.86
|
28,240
|
|
|
11/3/2016
|
-0.20 / -2.74%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.06
|
6.77
|
23,400
|
|
|
11/2/2016
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.10
|
7.30
|
7.18
|
6.96
|
61,600
|
|
|
11/1/2016
|
-0.50 / -6.41%
|
7.10
|
7.60
|
7.10
|
7.30
|
7.38
|
6.96
|
84,350
|
|
|
10/31/2016
|
-0.20 / -2.50%
|
7.60
|
7.80
|
7.20
|
7.80
|
7.46
|
7.43
|
54,103
|
|
|
10/28/2016
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
8.00
|
7.93
|
7.62
|
91,700
|
|
|