|
Closing price on 2/17/2016
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
49,410 |
| Split-adjusted Price |
8.57 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.89
|
8.57
|
49,410
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.57
|
50,700
|
|
|
2/15/2016
|
-0.30 / -2.94%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.94
|
8.57
|
6,800
|
|
|
2/5/2016
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
8.83
|
1,800
|
|
|
2/4/2016
|
+0.30 / +3.00%
|
10.90
|
10.90
|
10.00
|
10.30
|
10.00
|
8.91
|
12,500
|
|
|
2/3/2016
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.85
|
8.66
|
10,600
|
|
|
2/2/2016
|
-0.50 / -4.90%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.79
|
8.40
|
14,100
|
|
|
2/1/2016
|
-0.10 / -0.97%
|
10.00
|
10.50
|
10.00
|
10.20
|
10.22
|
8.83
|
12,200
|
|
|
1/29/2016
|
-1.10 / -9.65%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.39
|
8.91
|
48,800
|
|
|
1/28/2016
|
+0.90 / +8.57%
|
10.10
|
11.40
|
10.00
|
11.40
|
10.50
|
9.87
|
19,300
|
|
|
1/27/2016
|
+0.20 / +1.94%
|
10.30
|
11.00
|
10.30
|
10.50
|
10.30
|
9.09
|
11,200
|
|
|
1/26/2016
|
-0.50 / -4.63%
|
10.00
|
10.80
|
9.90
|
10.30
|
10.16
|
8.91
|
12,400
|
|
|
1/25/2016
|
-1.20 / -10.00%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.97
|
9.35
|
48,800
|
|
|
1/22/2016
|
+0.90 / +8.11%
|
12.20
|
12.20
|
11.80
|
12.00
|
12.16
|
10.39
|
75,500
|
|
|
1/21/2016
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.61
|
30,200
|
|
|
1/20/2016
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.90
|
10.80
|
9.90
|
8.74
|
82,400
|
|
|
1/19/2016
|
+0.60 / +6.45%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.56
|
8.01
|
37,700
|
|
|
1/18/2016
|
-1.00 / -9.71%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.40
|
7.53
|
71,000
|
|
|
1/15/2016
|
-1.10 / -9.65%
|
10.30
|
11.40
|
10.30
|
10.30
|
10.56
|
8.34
|
109,300
|
|
|
1/14/2016
|
-1.20 / -9.52%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.23
|
3,500
|
|
|
1/13/2016
|
-1.30 / -9.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.20
|
7,500
|
|
|
1/12/2016
|
-1.50 / -9.74%
|
14.80
|
15.00
|
13.90
|
13.90
|
14.06
|
11.25
|
26,300
|
|
|
1/11/2016
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.47
|
3,000
|
|
|
1/8/2016
|
-0.20 / -1.29%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.50
|
12.38
|
2,000
|
|
|
1/7/2016
|
-0.20 / -1.27%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.17
|
12.55
|
11,500
|
|
|
1/6/2016
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.00
|
15.70
|
15.06
|
12.71
|
4,000
|
|
|
1/5/2016
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
12.79
|
900
|
|
|
1/4/2016
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.65
|
12.95
|
3,000
|
|
|
12/31/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.65
|
12.95
|
2,500
|
|
|
12/30/2015
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.80
|
12.95
|
3,100
|
|
|