|
Closing price on 8/2/2016
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
7,000 |
| Split-adjusted Price |
7.62 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
7,000
|
|
|
8/1/2016
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.62
|
6,000
|
|
|
7/29/2016
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.72
|
200
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.63
|
7.43
|
1,200
|
|
|
7/27/2016
|
-0.60 / -7.14%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.67
|
7.43
|
23,200
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.60
|
8.40
|
7.80
|
8.01
|
4,100
|
|
|
7/25/2016
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.01
|
5,600
|
|
|
7/22/2016
|
+0.60 / +6.90%
|
8.00
|
9.30
|
7.90
|
9.30
|
8.70
|
8.86
|
15,050
|
|
|
7/21/2016
|
-0.90 / -9.38%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.77
|
8.29
|
25,700
|
|
|
7/20/2016
|
-0.10 / -1.03%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.05
|
9.15
|
2,100
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.24
|
80
|
|
|
7/18/2016
|
-0.10 / -1.02%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.20
|
9.24
|
2,500
|
|
|
7/15/2016
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.69
|
9.34
|
2,600
|
|
|
7/14/2016
|
-0.20 / -2.06%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.15
|
9.05
|
700
|
|
|
7/13/2016
|
-0.10 / -1.02%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.84
|
8.40
|
12,600
|
|
|
7/12/2016
|
+0.30 / +3.16%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.91
|
8.48
|
3,500
|
|
|
7/11/2016
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.72
|
8.22
|
10,100
|
|
|
7/8/2016
|
-0.40 / -4.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.42
|
8.22
|
2,800
|
|
|
7/7/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.45
|
8.57
|
9,330
|
|
|
7/6/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
8.40
|
5,500
|
|
|
7/5/2016
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
8.40
|
6,900
|
|
|
7/4/2016
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.68
|
8.22
|
8,600
|
|
|
7/1/2016
|
-0.70 / -6.80%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.66
|
8.31
|
2,500
|
|
|
6/30/2016
|
-0.10 / -0.96%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.63
|
8.91
|
3,300
|
|
|
6/29/2016
|
+0.50 / +5.05%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.90
|
9.00
|
1,900
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.30
|
8.57
|
1,100
|
|
|
6/27/2016
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.51
|
8.57
|
1,800
|
|
|
6/24/2016
|
-1.00 / -9.09%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.11
|
8.66
|
2,300
|
|
|
6/23/2016
|
+0.30 / +2.80%
|
10.30
|
11.00
|
9.70
|
11.00
|
9.98
|
9.52
|
12,190
|
|
|
6/22/2016
|
+0.80 / +8.08%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.12
|
9.26
|
10,700
|
|
|