|
Closing price on 2/17/2017
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
113,560 |
| Split-adjusted Price |
14.39 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.10 / +0.67%
|
14.80
|
15.30
|
14.70
|
15.10
|
15.02
|
14.39
|
113,560
|
|
|
2/16/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
14.30
|
401,300
|
|
|
2/15/2017
|
-0.10 / -0.66%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.21
|
14.39
|
135,300
|
|
|
2/14/2017
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.20
|
14.49
|
129,300
|
|
|
2/13/2017
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.07
|
14.39
|
116,430
|
|
|
2/10/2017
|
-0.40 / -2.60%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.10
|
14.30
|
129,640
|
|
|
2/9/2017
|
-0.40 / -2.53%
|
15.80
|
16.00
|
15.40
|
15.40
|
15.60
|
14.68
|
72,610
|
|
|
2/8/2017
|
-0.40 / -2.47%
|
16.30
|
17.00
|
15.80
|
15.80
|
16.04
|
15.06
|
490,180
|
|
|
2/7/2017
|
0.00 / 0.00%
|
16.50
|
17.80
|
16.10
|
16.20
|
16.60
|
15.44
|
111,205
|
|
|
2/6/2017
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.60
|
16.20
|
16.18
|
15.44
|
47,081
|
|
|
2/3/2017
|
+1.30 / +9.63%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.80
|
14.11
|
98,100
|
|
|
2/2/2017
|
+1.20 / +9.76%
|
12.20
|
13.50
|
12.20
|
13.50
|
12.75
|
12.87
|
143,400
|
|
|
1/25/2017
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.26
|
11.72
|
91,500
|
|
|
1/24/2017
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.48
|
11.82
|
117,603
|
|
|
1/23/2017
|
-0.20 / -1.55%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.80
|
12.10
|
100,610
|
|
|
1/20/2017
|
+1.10 / +9.32%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.87
|
12.29
|
194,821
|
|
|
1/19/2017
|
+1.00 / +9.26%
|
10.90
|
11.80
|
10.30
|
11.80
|
11.27
|
11.25
|
157,211
|
|
|
1/18/2017
|
+0.70 / +6.93%
|
10.20
|
10.80
|
9.80
|
10.80
|
10.03
|
10.29
|
460,568
|
|
|
1/17/2017
|
+0.90 / +9.78%
|
9.30
|
10.10
|
9.30
|
10.10
|
10.07
|
9.63
|
80,703
|
|
|
1/16/2017
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.00
|
9.20
|
10.05
|
8.77
|
82,348
|
|
|
1/13/2017
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
8.40
|
8.77
|
54,700
|
|
|
1/12/2017
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.31
|
8.01
|
68,213
|
|
|
1/11/2017
|
-0.80 / -8.70%
|
9.30
|
9.30
|
8.30
|
8.40
|
8.38
|
8.01
|
120,600
|
|
|
1/10/2017
|
-1.00 / -9.80%
|
10.40
|
11.00
|
9.20
|
9.20
|
10.48
|
8.77
|
156,317
|
|
|
1/9/2017
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.40
|
10.20
|
9.63
|
9.72
|
129,000
|
|
|
1/6/2017
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.81
|
8.86
|
159,000
|
|
|
1/5/2017
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
7.83
|
8.10
|
115,740
|
|
|
1/4/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.20
|
7.80
|
7.70
|
7.43
|
213,120
|
|
|
1/3/2017
|
-0.40 / -4.94%
|
7.30
|
8.10
|
7.30
|
7.70
|
7.42
|
7.34
|
45,500
|
|
|
12/30/2016
|
-0.90 / -10.00%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.11
|
7.72
|
111,270
|
|
|