|
Closing price on 3/10/2016
|
|
| Open |
10.90 |
| High |
11.70 |
| Low |
10.70 |
| Volume |
59,300 |
| Split-adjusted Price |
9.69 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
+0.50 / +4.67%
|
10.90
|
11.70
|
10.70
|
11.20
|
10.70
|
9.69
|
59,300
|
|
|
3/9/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.60
|
9.26
|
9,300
|
|
|
3/8/2016
|
-0.50 / -4.50%
|
12.10
|
12.20
|
10.60
|
10.60
|
11.62
|
9.17
|
90,070
|
|
|
3/7/2016
|
+1.00 / +9.90%
|
10.10
|
11.10
|
10.10
|
11.10
|
10.94
|
9.61
|
97,500
|
|
|
3/4/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.22
|
8.74
|
32,500
|
|
|
3/3/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.20
|
8.91
|
26,500
|
|
|
3/2/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
8.83
|
20,900
|
|
|
3/1/2016
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.39
|
8.83
|
22,100
|
|
|
2/29/2016
|
+0.40 / +3.92%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.56
|
9.17
|
42,300
|
|
|
2/26/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
8.83
|
8,100
|
|
|
2/25/2016
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.74
|
15,900
|
|
|
2/24/2016
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.35
|
8.91
|
22,600
|
|
|
2/23/2016
|
+0.40 / +3.96%
|
10.20
|
10.90
|
10.00
|
10.50
|
10.32
|
9.09
|
55,800
|
|
|
2/22/2016
|
-0.30 / -2.88%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.15
|
8.74
|
6,435
|
|
|
2/19/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.18
|
9.00
|
12,500
|
|
|
2/18/2016
|
+0.50 / +5.05%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.30
|
9.00
|
22,300
|
|
|
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
|
|
|