|
Closing price on 6/9/2016
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
11,200 |
| Split-adjusted Price |
10.04 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.60
|
11.39
|
10.04
|
11,200
|
|
|
6/8/2016
|
+0.40 / +3.57%
|
11.60
|
11.80
|
11.20
|
11.60
|
11.59
|
10.04
|
12,330
|
|
|
6/7/2016
|
+0.80 / +7.69%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.51
|
9.69
|
2,540
|
|
|
6/6/2016
|
-0.20 / -1.89%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.35
|
9.00
|
6,400
|
|
|
6/3/2016
|
-0.30 / -2.75%
|
10.70
|
11.20
|
10.60
|
10.60
|
10.74
|
9.17
|
24,200
|
|
|
6/2/2016
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.99
|
9.43
|
3,070
|
|
|
6/1/2016
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.03
|
9.61
|
16,000
|
|
|
5/31/2016
|
-0.40 / -3.36%
|
12.00
|
12.20
|
11.50
|
11.50
|
11.60
|
9.95
|
15,330
|
|
|
5/30/2016
|
+1.00 / +9.17%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.64
|
10.30
|
85,400
|
|
|
5/27/2016
|
+0.80 / +7.92%
|
10.70
|
11.10
|
10.50
|
10.90
|
10.97
|
9.43
|
107,800
|
|
|
5/26/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
9.88
|
8.74
|
3,000
|
|
|
5/25/2016
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
8.66
|
2,800
|
|
|
5/24/2016
|
+0.10 / +1.05%
|
9.50
|
10.10
|
9.50
|
9.60
|
9.84
|
8.31
|
15,900
|
|
|
5/23/2016
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.82
|
8.22
|
30,830
|
|
|
5/20/2016
|
-1.00 / -9.26%
|
10.60
|
11.10
|
9.80
|
9.80
|
11.01
|
8.48
|
39,200
|
|
|
5/19/2016
|
+0.50 / +4.85%
|
10.10
|
11.30
|
10.10
|
10.80
|
10.30
|
9.35
|
27,100
|
|
|
5/18/2016
|
-0.50 / -4.63%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.53
|
8.91
|
47,600
|
|
|
5/17/2016
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.70
|
9.35
|
23,730
|
|
|
5/16/2016
|
-1.20 / -9.52%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
9.87
|
35,900
|
|
|
5/13/2016
|
0.00 / 0.00%
|
11.60
|
12.70
|
11.60
|
12.60
|
12.62
|
10.91
|
17,200
|
|
|
5/12/2016
|
-1.30 / -9.35%
|
13.90
|
13.90
|
12.60
|
12.60
|
13.90
|
10.91
|
138,000
|
|
|
5/11/2016
|
+0.60 / +4.51%
|
13.70
|
14.50
|
13.40
|
13.90
|
14.00
|
12.03
|
13,600
|
|
|
5/10/2016
|
-0.30 / -2.21%
|
13.50
|
13.50
|
12.50
|
13.30
|
12.95
|
11.51
|
40,500
|
|
|
5/9/2016
|
+0.80 / +6.25%
|
12.90
|
13.90
|
12.90
|
13.60
|
13.28
|
11.77
|
61,900
|
|
|
5/6/2016
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.50
|
12.80
|
12.45
|
11.08
|
57,600
|
|
|
5/5/2016
|
-0.10 / -0.85%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.41
|
10.13
|
16,400
|
|
|
5/4/2016
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.00
|
11.80
|
11.52
|
10.21
|
15,100
|
|
|
4/29/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.70
|
10.30
|
20,400
|
|
|
4/28/2016
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.85
|
10.30
|
33,300
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.50
|
11.60
|
11.72
|
10.04
|
27,100
|
|
|